CTCP Cao su Đà Nẵng (drc)

10.05
0.05
(0.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.40 -3.85% 3,863,400 -106,100 -1.1
9.80
15
10.05
2 tháng
(2026-07-20) 		-0.75 -6.98% 7,943,500 -325,500 -3.4
9.80
15
10.05
3 tháng
(2026-06-22) 		-1.70 -14.53% 11,262,100 -542,100 -5.8
9.80
15
10.05
6 tháng
(2026-03-23) 		-2.49 -19.92% 26,015,300 -2,750,900 -34.5
9.41
15
10.05
12 tháng
(2025-09-23) 		-6.04 -37.67% 71,561,000 -3,564,400 -46.3
9.41
16.14
10.05
24 tháng
(2024-09-30) 		-12.30 -55.16% 240,004,700 -12,519,500 -263.0
7.03
27.62
10.05
36 tháng
(2023-10-04) 		-5.41 -35.10% 481,599,600 -13,194,137 -296.3
6.78
27.62
10.05
60 tháng
(2021-10-14) 		-10.32 -50.80% 845,038,900 -7,257,863 -163.9
6.26
27.62
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
15.34
 170,000 15.20 15.41 15.17 0 0 0
24/08/2023
15.37
 174,600 15.27 15.41 15.10 58,400 1,000 1.3
23/08/2023
15.10
 164,500 15.10 15.27 15.10 48,000 4,700 1.0
22/08/2023
15.10
 211,600 15.24 15.24 14.80 37,000 0 0.8
21/08/2023
15.17
 520,800 14.80 15.24 14.66 188,900 0 4.2
18/08/2023
14.90
 828,700 15.75 15.75 14.80 168,700 24,100 3.3
17/08/2023
15.75
 319,400 15.82 15.82 15.68 6,600 8,000 -0.0
16/08/2023
15.82
 198,400 15.92 15.99 15.82 31,300 0 0.7
15/08/2023
15.99
 417,900 15.95 16.02 15.82 214,400 0 5.0
14/08/2023
15.85
 148,600 15.71 15.95 15.71 8,300 2,000 0.1
11/08/2023
15.88
 598,200 15.88 16.16 15.58 220,000 7,400 4.9
10/08/2023
15.71
 904,800 16.36 16.36 15.71 23,900 207,300 -4.3
09/08/2023
16.22
 469,200 16.36 16.36 16.02 82,000 2,800 1.9
08/08/2023
16.43
 818,000 15.95 16.43 15.95 353,000 66,500 6.9
07/08/2023
15.95
 798,800 16.36 16.36 15.95 16,400 24,200 -0.2
04/08/2023
16.36
 723,300 16.29 16.53 16.09 371,200 8,400 8.7
03/08/2023
16.29
 1,555,300 15.88 16.46 15.88 357,800 7,000 8.4
02/08/2023
15.88
 577,600 15.82 15.95 15.65 320,300 16,900 7.1
01/08/2023
15.82
 585,400 15.71 15.99 15.61 90,500 15,000 1.8
31/07/2023
15.68
 619,500 15.85 15.92 15.61 139,000 35,400 2.4
28/07/2023
15.95
 514,600 15.88 15.95 15.75 156,000 35,900 2.8
27/07/2023
15.92
 843,800 15.75 16.02 15.41 144,500 21,300 2.9
26/07/2023
15.68
 592,600 16.02 16.02 15.65 21,000 22,300 -0.0
25/07/2023
15.99
 466,300 16.16 16.16 15.92 48,000 1,600 1.1
24/07/2023
16.16
 1,761,100 15.61 16.22 15.58 122,400 3,100 2.8
21/07/2023
15.54
 521,900 15.41 15.61 15.37 74,100 0 1.7
20/07/2023
15.48
 424,200 15.65 15.65 15.31 13,000 0 0.3
19/07/2023
15.61
 614,800 15.31 15.61 15.27 96,200 1,200 2.2
18/07/2023
15.31
 1,091,800 15.58 15.61 15.27 148,800 9,800 3.1
17/07/2023
15.61
 640,900 15.65 15.82 15.54 50,400 25,200 0.6
14/07/2023
15.75
 826,500 15.88 15.88 15.48 2,400 1,700 0.0
13/07/2023
15.88
 537,500 16.02 16.09 15.68 88,000 3,400 2.0
12/07/2023
15.88
 792,700 15.88 16.05 15.68 104,000 29,200 1.7
11/07/2023
15.68
 783,200 15.99 16.12 15.54 106,000 16,800 2.1
10/07/2023
15.82
 1,298,300 15.24 15.82 15.20 187,000 16,700 3.9
07/07/2023
15.17
 729,000 14.76 15.20 14.76 31,900 0 0.7
06/07/2023
14.93
 543,500 15.07 15.17 14.83 56,600 100 1.3
05/07/2023
15.07
 912,800 14.93 15.27 14.90 32,800 100 0.7
04/07/2023
14.93
 589,200 14.93 14.93 14.76 38,400 0 0.8
03/07/2023
14.93
 564,000 15.07 15.07 14.80 23,700 0 0.5
30/06/2023
14.90
 1,364,700 14.19 15.00 13.98 155,000 2,400 3.2
29/06/2023
14.25
 589,700 14.42 14.46 14.22 107,300 0 2.3
28/06/2023
14.42
 625,600 14.53 14.53 14.29 108,800 0 2.3
27/06/2023
14.46
 1,114,200 14.49 14.70 14.39 4,100 51,000 -1.0
26/06/2023
14.42
 896,400 14.02 14.46 14.02 0 1,400 -0.0
23/06/2023
13.98
 311,400 14.08 14.08 13.92 900 4,500 -0.1
22/06/2023
14.08
 586,700 14.12 14.25 14.02 600 31,700 -0.6
21/06/2023
14.02
 627,700 13.88 14.05 13.71 0 0 0
20/06/2023
13.78
 226,900 13.68 13.81 13.68 0 32,600 -0.7
19/06/2023
13.68
 163,700 13.71 13.78 13.58 0 0 0
16/06/2023
13.58
 391,900 13.68 13.85 13.58 300 200 0.0
15/06/2023
13.61
 377,200 13.78 13.78 13.61 200 0 0.0
14/06/2023
13.78
 443,400 13.85 14.02 13.71 700 100,800 -2.0
13/06/2023
13.81
 581,200 13.81 14.05 13.81 0 0 0
12/06/2023
13.85
 418,700 13.98 13.98 13.78 1,800 71,400 -1.4
09/06/2023
13.95
 358,700 14.12 14.12 13.71 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13%
08/06/2023
14.08
 631,700 14.29 14.36 14.08 0 0 0
07/06/2023
14.19
 970,100 14.28 14.31 14.03 7,000 7,600 -0.0
06/06/2023
14.22
 664,700 14.28 14.31 14.09 3,300 400 0.1
05/06/2023
14.28
 577,500 14.38 14.57 14.25 0 0 0
02/06/2023
14.22
 578,400 13.99 14.31 13.99 124,500 300 2.7
01/06/2023
13.99
 339,200 13.84 14.06 13.84 0 29,100 -0.6
31/05/2023
13.93
 555,400 14.06 14.15 13.84 800 800 0
30/05/2023
14.03
 750,000 13.71 14.03 13.68 70,100 8,400 1.3
29/05/2023
13.71
 405,400 13.77 13.80 13.64 3,300 1,600 0.0
26/05/2023
13.64
 163,100 13.61 13.64 13.58 20,000 700 0.4
25/05/2023
13.58
 271,000 13.48 13.61 13.45 500 0 0.0
24/05/2023
13.48
 245,100 13.61 13.61 13.48 3,200 0 0.1
23/05/2023
13.61
 340,400 13.71 13.71 13.48 50,200 3,200 1.0
22/05/2023
13.61
 322,900 13.45 13.68 13.42 90,100 2,900 1.9
19/05/2023
13.42
 219,600 13.42 13.42 13.36 0 1,000 -0.0
18/05/2023
13.42
 256,400 13.52 13.52 13.39 0 0 0
17/05/2023
13.45
 199,800 13.55 13.55 13.42 300 0 0.0
16/05/2023
13.48
 384,100 13.45 13.61 13.39 100 0 0.0
15/05/2023
13.42
 441,600 13.74 13.74 13.42 1,500 13,200 -0.2
12/05/2023
13.74
 545,800 13.68 13.90 13.61 116,100 600 2.5
11/05/2023
13.64
 287,400 13.61 13.68 13.58 102,000 1,300 2.1
10/05/2023
13.64
 279,700 13.39 13.64 13.39 54,900 800 1.1
09/05/2023
13.45
 366,100 13.32 13.48 13.29 88,000 0 1.8
08/05/2023
13.29
 223,500 13.42 13.48 13.29 3,800 100 0.1
05/05/2023
13.39
 176,600 13.45 13.55 13.36 200 2,100 -0.0
04/05/2023
13.45
 368,800 13.10 13.45 13.10 200,800 0 4.2
03/05/2023
14.19
 54,500 14.51 14.63 14.19 100 8,800 -0.2
02/05/2023
14.51
 369,300 14.09 14.54 14.06 250,000 4,902 5.6
01/05/2023
13.68
 232,700 13.55 13.74 13.42 900 34,300 -0.7
28/04/2023
13.36
 381,000 12.97 13.39 12.94 71,100 200 1.5
27/04/2023
12.94
 401,600 13.16 13.16 12.94 28,600 82,700 -1.1
26/04/2023
12.91
 226,200 12.97 13.04 12.81 0 200 -0.0
25/04/2023
12.94
 180,600 12.94 13.13 12.88 0 200 -0.0
24/04/2023
12.91
 259,500 12.91 12.97 12.78 2,000 50 0.0
21/04/2023
12.97
 367,400 13.23 13.23 12.97 0 58,700 -1.2
20/04/2023
13.23
 131,300 13.23 13.29 13.16 2,400 50,000 -1.0
19/04/2023
13.23
 238,400 13.42 13.45 13.23 1,100 0 0.0
18/04/2023
13.48
 109,100 13.23 13.48 13.23 0 0 0.0
17/04/2023
13.23
 162,800 13.29 13.32 13.10 4,800 4,100 0.0
14/04/2023
13.29
 944,000 13.93 13.93 13.23 0 98,300 -2.0
13/04/2023
13.84
 232,500 13.96 13.96 13.77 900 50,600 -1.1
12/04/2023
13.84
 442,800 14.03 14.12 13.80 0 0 0.1
11/04/2023
14.06
 188,500 14.06 14.12 13.80 10,000 5,400 0.1
10/04/2023
13.93
 345,300 14.35 14.35 13.93 10,300 803 0.2

Chính sách bảo mật | Điều khoản sử dụng |