CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
14.03
 311,700 14.83 14.83 14.03 13,100 18,700 -0.1
31/01/2023
14.83
 289,300 14.51 14.83 14.31 100,000 3,500 2.2
30/01/2023
14.51
 276,500 14.73 14.76 14.44 500 8,600 -0.2
27/01/2023
14.73
 332,600 14.31 14.83 14.38 71,400 4,900 1.5
19/01/2023
14.31
 274,700 14.19 14.38 14.09 0 6,700 -0.2
18/01/2023
14.19
 309,400 13.77 14.19 13.77 5,000 0 0.1
17/01/2023
13.77
 188,700 13.74 13.90 13.68 4,000 107 0.1
16/01/2023
13.74
 113,300 13.71 13.80 13.55 10,000 9,700 0.0
13/01/2023
13.71
 183,900 13.68 13.84 13.61 0 19,400 -0.4
12/01/2023
13.68
 136,500 13.84 13.96 13.64 0 16,800 -0.4
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2023
13.84
 278,300 13.45 13.87 13.52 147,700 300 3.2
10/01/2023
13.45
 128,200 13.48 13.61 13.30 10,000 7,521 0.1
09/01/2023
13.48
 152,000 13.55 13.80 13.48 22,000 8,000 0.3
06/01/2023
13.55
 485,900 13.36 13.98 13.42 5,000 36,500 -0.7
05/01/2023
13.36
 232,700 13.30 13.42 13.11 900 34,300 -0.7
04/01/2023
13.30
 160,300 13.42 13.45 13.17 0 51,800 -1.1
03/01/2023
13.42
 287,900 12.86 13.51 12.80 7,200 24,400 -0.4
30/12/2022
12.86
 112,800 12.86 12.95 12.77 5,000 1,000 0.1
29/12/2022
12.86
 56,500 12.89 12.89 12.73 0 1,400 -0.0
28/12/2022
12.89
 84,200 12.86 12.89 12.70 5,300 900 0.1
27/12/2022
12.86
 79,600 12.61 12.86 12.61 3,500 100 0.1
26/12/2022
12.61
 216,700 12.98 13.11 12.61 31,300 11,900 0.4
23/12/2022
12.98
 93,200 12.98 13.05 12.83 0 5,500 -0.1
22/12/2022
12.98
 98,500 12.86 13.08 12.70 30,400 14,200 0.3
21/12/2022
12.86
 176,100 13.01 13.11 12.52 40,000 16,300 0.5
20/12/2022
13.01
 437,200 13.30 13.39 12.64 45,800 11,500 0.7
19/12/2022
13.30
 202,200 13.42 13.58 13.30 10,600 5,500 0.1
16/12/2022
13.42
 178,600 13.55 13.55 13.36 0 3,600 -0.1
15/12/2022
13.55
 293,300 13.30 13.55 13.17 18,100 0 0.4
14/12/2022
13.30
 181,900 13.36 13.67 13.14 0 11,400 -0.2
13/12/2022
13.36
 174,700 13.11 13.36 13.01 9,600 0 0.2
12/12/2022
13.11
 257,100 13.39 13.70 13.11 0 9,100 -0.2
09/12/2022
13.39
 201,900 13.30 13.39 13.08 12,600 0 0.3
08/12/2022
13.30
 266,800 13.14 13.61 13.14 6,201 5,203 0.0
07/12/2022
13.14
 301,500 13.14 13.39 12.95 26,500 200 0.6
06/12/2022
13.14
 650,300 13.42 13.86 13.01 21,300 2,953 0.4
05/12/2022
13.42
 695,700 13.17 13.73 13.08 200,500 11,862 4.1
02/12/2022
13.17
 268,000 13.08 13.23 12.80 5,400 8,900 -0.1
01/12/2022
13.08
 481,300 12.77 13.51 12.77 8,600 11,000 -0.1
30/11/2022
12.77
 401,400 12.73 12.80 12.52 8,700 10,200 -0.0
29/11/2022
12.73
 460,600 12.73 12.86 12.39 3,800 7,900 -0.1
28/11/2022
12.73
 395,700 12.11 12.86 12.27 5,800 4,800 0.0
25/11/2022
12.11
 211,400 11.92 12.11 11.89 1,200 5,900 -0.1
24/11/2022
11.92
 127,400 11.92 11.92 11.67 200 6,200 -0.1
23/11/2022
11.92
 210,100 11.83 12.11 11.80 27,600 5,000 0.4
22/11/2022
11.83
 373,300 11.86 12.20 11.80 27,500 1,300 0.5
21/11/2022
11.86
 181,700 11.67 12.08 11.67 3,900 4,300 -0.0
18/11/2022
11.67
 432,200 11.61 11.74 10.92 11,400 33,200 -0.4
17/11/2022
11.61
 414,500 11.39 11.92 11.52 100 42,300 -0.8
16/11/2022
11.39
 841,700 10.67 11.39 10.05 64,800 1,100 1.2
15/11/2022
10.67
 1,272,600 11.45 11.45 10.67 33,810 0 0.6
14/11/2022
11.45
 538,800 11.55 11.61 10.86 66,770 2,000 1.2
11/11/2022
11.55
 507,500 11.77 11.92 11.30 51,200 0 0.9
10/11/2022
11.77
 482,800 12.64 12.64 11.77 4,600 2,500 0.0
09/11/2022
12.64
 203,300 12.52 12.92 12.48 6,200 0 0.1
08/11/2022
12.52
 263,000 12.55 12.61 12.30 54,500 0 1.1
07/11/2022
12.55
 656,900 13.48 13.48 12.55 12,800 0 0.3
04/11/2022
13.48
 635,800 14.29 14.29 13.48 0 0 0.0
03/11/2022
14.29
 203,600 14.42 14.42 14.04 500 0 0.0
02/11/2022
14.42
 245,500 14.17 14.61 14.23 10,000 0 0.2
01/11/2022
14.17
 327,300 14.45 14.64 14.17 100 0 0.0
31/10/2022
14.45
 405,300 14.92 15.11 13.89 6,300 0 0.1
28/10/2022
14.92
 227,500 14.86 15.11 14.79 0 18,100 -0.4
27/10/2022
14.86
 663,500 14.54 14.95 14.42 5,000 491,300 -11.4
26/10/2022
14.54
 223,400 14.36 14.73 14.08 0 1,700 -0.0
25/10/2022
14.36
 249,600 14.29 15.04 13.45 15,200 0 0.3
24/10/2022
14.29
 352,100 15.07 15.61 14.26 39,800 100 0.9
21/10/2022
15.07
 700,000 16.20 16.20 15.07 1,200 200 0.0
20/10/2022
16.20
 265,100 16.26 16.35 15.92 10,000 31,200 -0.6
19/10/2022
16.26
 454,800 16.54 16.60 16.23 0 2,600 -0.1
18/10/2022
16.54
 483,900 16.54 16.85 16.35 5,000 20,700 -0.4
17/10/2022
16.54
 682,800 15.98 16.54 15.73 167,100 0 4.4
14/10/2022
15.98
 404,200 15.64 16.04 15.79 0 11,500 -0.3
13/10/2022
15.64
 323,500 15.42 15.64 15.23 0 19,500 -0.5
12/10/2022
15.42
 396,700 14.86 15.57 14.86 26,700 16,800 0.2
11/10/2022
14.86
 769,600 15.61 15.73 14.67 0 33,400 -0.8
10/10/2022
15.61
 588,800 15.26 15.73 14.73 12,000 4,000 0.2
07/10/2022
15.26
 1,149,300 16.39 16.39 15.26 25,300 8,100 0.4
06/10/2022
16.39
 644,500 16.95 16.95 16.29 14,400 67,400 -1.4
05/10/2022
16.95
 448,200 16.48 17.23 16.73 200 21,705 -0.6
04/10/2022
16.48
 649,200 16.42 16.92 16.39 27,300 7,500 0.5
03/10/2022
16.42
 987,300 17.60 17.60 16.42 400 60,300 -1.6
30/09/2022
17.60
 1,123,700 17.23 17.60 16.51 24,600 187,400 -4.6
29/09/2022
17.23
 1,028,300 17.60 18.20 17.17 17,500 15,800 0.0
28/09/2022
17.60
 1,822,500 18.88 19.13 17.57 50,200 18,300 0.9
27/09/2022
18.88
 782,200 19.48 19.57 18.88 4,200 159,500 -4.7
26/09/2022
19.48
 1,548,800 19.41 19.79 18.60 5,500 12,500 -0.2
23/09/2022
19.41
 835,600 19.88 19.94 19.41 0 14,788 -0.5
22/09/2022
19.88
 2,475,300 18.94 19.88 18.70 44,800 0 1.4
21/09/2022
18.94
 274,800 19.04 19.04 18.79 9,700 159 0.3
20/09/2022
19.04
 547,500 18.29 19.04 18.32 25,300 2,008 0.7
19/09/2022
18.29
 860,400 18.73 18.79 18.23 102,100 20,200 2.4
16/09/2022
18.73
 831,100 19.10 19.13 18.60 0 17,540 -0.5
15/09/2022
19.10
 605,100 19.16 19.32 19.07 6,500 4 1.4
14/09/2022
19.16
 902,600 19.32 19.32 18.91 46,200 0 -0.9
13/09/2022
19.32
 966,800 19.60 19.76 19.13 500 0 -0.9
12/09/2022
19.60
 910,500 19.57 19.91 19.48 5,000 10,677 -0.9
09/09/2022
19.57
 661,700 19.35 19.63 19.13 700 29,400 -0.9
08/09/2022
19.35
 1,451,300 18.91 19.73 19.10 4,600 502,900 -15.4
07/09/2022
18.91
 2,811,100 18.91 19.85 18.91 15,500 505,000 -14.8

Chính sách bảo mật | Điều khoản sử dụng |