CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
17.32
 306,900 17.22 17.61 17.22 0 4,200 -0.1
21/06/2022
17.22
 365,400 17.87 18.39 17.19 4,000 100 0.1
20/06/2022
17.87
 369,900 18.62 18.75 17.87 7,500 7,500 -0.0
17/06/2022
18.62
 481,300 18.65 18.75 17.93 205,200 16,600 5.4
16/06/2022
18.65
 260,800 18.42 18.97 18.58 1,900 3,000 -0.0
15/06/2022
18.42
 479,900 18.84 18.84 18.13 203,000 0 5.8
14/06/2022
18.84
 516,100 18.49 18.84 17.87 201,200 700 5.8
13/06/2022
18.49
 988,500 19.85 19.85 18.49 4,900 0 0.1
10/06/2022
19.85
 714,900 20.47 20.47 19.85 0 0 -0.0
09/06/2022
20.47
 233,300 20.60 20.66 20.34 0 800 -0.0
08/06/2022
20.60
 1,271,900 19.85 20.92 19.85 3,600 400 0.1
07/06/2022
19.85
 571,800 19.23 20.14 18.91 100 0 0.0
06/06/2022
19.23
 977,300 18.78 19.95 18.84 323,800 26,200 9.0
03/06/2022
18.78
 207,800 18.84 19.17 18.65 0 12,700 -0.4
02/06/2022
18.84
 331,200 18.97 19.30 18.71 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
18.97
 244,800 18.97 19.23 18.58 0 34,600 -1.0
31/05/2022
18.97
 388,700 19.01 19.16 18.82 0 8,300 -0.3
30/05/2022
19.01
 393,600 18.82 19.22 18.66 0 3,900 -0.1
27/05/2022
18.82
 332,200 19.16 19.29 18.72 3,000 25,400 -0.7
26/05/2022
19.16
 505,800 18.35 19.16 18.38 20,000 13,900 0.2
25/05/2022
18.35
 422,500 18.04 18.54 17.88 7,400 100 0.2
24/05/2022
18.04
 282,900 18.04 18.04 17.23 0 14,800 -0.4
23/05/2022
18.04
 298,800 17.91 18.41 17.66 3,000 9,800 -0.2
20/05/2022
17.91
 324,800 17.60 18.10 17.54 1,600 3,500 -0.1
19/05/2022
17.60
 264,400 17.88 17.88 17.29 3,000 18,600 -0.4
18/05/2022
17.88
 253,700 17.69 18.04 17.60 2,600 39,900 -1.1
17/05/2022
17.69
 421,100 16.54 17.69 16.26 24,100 19,000 0.1
16/05/2022
16.54
 587,500 16.35 17.35 15.60 32,200 26,700 0.1
13/05/2022
16.35
 913,100 17.57 17.66 16.35 17,200 13,100 0.1
12/05/2022
17.57
 589,000 18.88 18.88 17.57 3,900 52,100 -1.4
11/05/2022
18.88
 281,000 18.72 18.94 18.35 2,300 26,900 -0.7
10/05/2022
18.72
 607,100 17.94 18.72 17.35 67,900 0 2.0
09/05/2022
17.94
 888,800 19.29 19.29 17.94 16,600 25,700 -0.3
06/05/2022
19.29
 726,500 20.19 20.19 19.19 5,600 6,500 -0.0
05/05/2022
20.19
 883,200 20.16 20.28 19.85 17,400 33,300 -0.5
04/05/2022
20.16
 807,200 20.22 20.47 19.85 5,300 42,000 -1.2
29/04/2022
20.22
 694,900 19.97 20.28 19.82 1,500 6,700 -0.2
28/04/2022
19.97
 906,400 19.75 20.03 19.47 0 89,100 -2.8
27/04/2022
19.75
 770,100 19.10 19.79 19.04 5,300 144,500 -4.3
26/04/2022
19.10
 1,201,100 17.85 19.10 17.48 133,100 35,700 2.8
25/04/2022
17.85
 2,172,300 19.10 19.35 17.85 99,800 1,000 2.9
22/04/2022
19.10
 4,386,000 20.28 20.85 18.88 40,400 22,300 0.5
21/04/2022
20.28
 3,104,700 21.19 22.03 19.97 375,400 9,400 12.1
20/04/2022
21.19
 1,929,200 22.78 23.25 21.19 48,600 500 1.7
19/04/2022
22.78
 3,362,800 23.41 24.28 22.47 18,000 403,000 -14.7
18/04/2022
23.41
 5,536,800 22.03 23.41 21.94 31,200 310,600 -10.3
15/04/2022
22.03
 1,843,500 21.63 22.44 21.28 0 5,900 -0.2
14/04/2022
21.63
 809,600 21.16 22.09 21.13 40,000 600 1.4
13/04/2022
21.16
 1,771,500 21.19 21.19 20.10 22,700 8,000 0.5
12/04/2022
21.19
 845,200 21.50 21.81 21.16 800 1,000 -0.0
08/04/2022
21.50
 1,062,300 22.47 22.75 21.10 1,800 200 0.1
07/04/2022
22.47
 3,149,600 22.28 23.22 22.28 500,000 5,400 18.0
06/04/2022
22.28
 1,547,600 21.94 22.47 21.56 316,400 100 11.3
05/04/2022
21.94
 1,053,700 22.38 22.44 21.94 200 3,300 -0.1
04/04/2022
22.38
 1,729,000 22.22 22.59 21.91 305,900 24,800 10.1
01/04/2022
22.22
 1,501,000 22.16 22.47 21.63 300,000 13,500 10.2
31/03/2022
22.16
 2,852,000 21.47 22.78 21.56 2,400 15,300 -0.5
30/03/2022
21.47
 2,122,400 21.22 22.09 21.10 14,800 38,100 -0.8
29/03/2022
21.22
 1,898,100 20.35 21.38 20.28 24,700 0 0.8
28/03/2022
20.35
 704,600 20.85 20.85 20.03 1,900 11,400 -0.3
25/03/2022
20.85
 815,400 20.72 21.03 20.78 23,400 0 0.8
24/03/2022
20.72
 905,000 20.41 20.72 20.16 28,800 79,000 -1.6
23/03/2022
20.41
 682,600 20.47 20.78 20.35 200 0 0.0
22/03/2022
20.47
 985,100 20.72 20.91 20.41 11,000 1,800 0.3
21/03/2022
20.72
 986,000 20.91 20.91 20.47 60,800 0 2.0
18/03/2022
20.91
 516,200 21.19 21.22 20.82 44,000 33,900 0.3
17/03/2022
21.19
 1,507,400 20.38 21.44 20.44 45,800 600 1.5
16/03/2022
20.38
 438,600 20.03 20.38 20.03 6,200 0 0.2
15/03/2022
20.03
 671,000 20.35 20.35 19.85 4,000 200 0.1
14/03/2022
20.35
 1,127,300 20.88 20.88 20.03 127,400 0 4.2
11/03/2022
20.88
 1,076,400 20.97 20.97 20.10 83,600 200 2.8
10/03/2022
20.97
 638,000 21.35 21.35 20.91 200 0 0.0
09/03/2022
21.35
 1,958,000 20.97 21.47 20.97 59,900 0 2.0
08/03/2022
20.97
 2,436,400 20.53 21.19 20.25 100 37,600 -1.3
07/03/2022
20.53
 780,900 20.47 20.91 20.16 0 3,800 -0.1
04/03/2022
20.47
 1,123,200 20.10 20.47 20.10 0 13,100 -0.4
03/03/2022
20.10
 1,361,600 19.88 20.13 18.72 7,400 124,000 -3.6
02/03/2022
19.88
 776,000 20.19 20.19 19.85 0 7,300 -0.2
01/03/2022
20.19
 466,000 20.19 20.25 20.00 1,100 0 0.0
28/02/2022
20.19
 859,800 19.88 20.47 19.75 100 9,900 -0.3
25/02/2022
19.88
 1,114,100 19.35 20.03 19.41 13,200 500 0.4
24/02/2022
19.35
 881,200 19.47 19.54 18.79 300 10,100 -0.3
23/02/2022
19.47
 584,400 19.47 19.57 19.22 5,000 0 0.2
22/02/2022
19.47
 784,000 19.47 19.47 18.97 400 12,200 -0.4
21/02/2022
19.47
 495,300 19.63 19.72 19.35 300 17,300 -0.5
18/02/2022
19.63
 585,600 19.60 19.66 19.38 3,400 200 0.1
17/02/2022
19.60
 696,100 19.22 19.85 19.35 200 3,000 -0.1
16/02/2022
19.22
 509,200 18.66 19.22 18.79 200 9,600 -0.3
15/02/2022
18.66
 438,400 18.72 18.82 18.54 200 8,200 -0.2
14/02/2022
18.72
 549,000 19.16 19.16 18.72 4,000 9,500 -0.2
11/02/2022
19.16
 641,000 19.04 19.25 18.85 201,500 100 6.1
10/02/2022
19.04
 293,000 18.97 19.07 18.85 100 0 0.0
09/02/2022
18.97
 602,800 18.79 19.19 18.66 1,800 700 0.0
08/02/2022
18.79
 695,500 18.29 18.97 18.10 107,400 0 3.2
07/02/2022
18.29
 381,800 17.54 18.35 17.79 79,000 0 2.3
28/01/2022
17.54
 254,100 17.51 17.73 17.48 22,500 4,500 0.5
27/01/2022
17.51
 212,300 17.48 17.66 17.41 14,400 38,100 -0.7
26/01/2022
17.48
 413,100 17.23 17.66 17.32 5,200 1,000 0
25/01/2022
17.23
 551,200 16.85 17.29 16.66 26,000 1,000 0.7
24/01/2022
16.85
 735,400 17.91 17.91 16.85 1,800 5,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |