CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
17.91
 731,900 18.16 18.35 17.82 1,800 80,200 -2.2
20/01/2022
18.16
 307,500 17.85 18.32 17.85 500 4,500 -0.1
19/01/2022
17.85
 521,500 17.51 18.07 17.60 2,700 9,800 -0.2
18/01/2022
17.51
 956,600 18.97 18.97 17.16 35,100 0 1.0
17/01/2022
18.97
 449,300 19.04 19.35 18.91 4,600 0 0.1
14/01/2022
19.04
 905,700 19.25 19.41 18.91 24,500 0 0.8
13/01/2022
19.25
 768,400 19.35 19.79 19.22 50,000 20,000 0.9
12/01/2022
19.35
 1,315,000 19.91 19.97 18.97 82,800 3,700 2.5
11/01/2022
19.91
 897,900 20.07 20.25 19.85 311,700 4,600 9.9
10/01/2022
20.07
 1,189,900 20.72 20.97 20.07 1,000 117,100 -3.8
07/01/2022
20.72
 1,209,400 20.53 20.85 20.25 312,100 21,200 9.5
06/01/2022
20.53
 873,700 20.88 20.88 20.47 10,200 3,000 0.2
05/01/2022
20.88
 1,230,300 20.94 21.06 20.63 4,800 0 0.2
04/01/2022
20.94
 1,342,200 20.38 20.94 20.41 32,700 269,000 -7.8
31/12/2021
20.38
 789,700 20.38 20.53 20.25 197,600 0 6.4
30/12/2021
20.38
 548,300 20.35 20.60 20.28 2,500 100 0.1
29/12/2021
20.35
 498,600 20.35 20.75 20.35 8,100 100 0.3
28/12/2021
20.35
 1,760,100 20.16 20.50 19.72 261,600 1,500 8.3
27/12/2021
20.16
 1,248,100 20.25 20.44 19.91 112,100 26,500 2.7
24/12/2021
20.25
 710,700 20.35 20.60 20.19 0 0 0
23/12/2021
20.35
 971,200 20.78 20.97 20.16 3,500 104,000 -3.3
22/12/2021
20.78
 1,231,900 20.69 21.13 20.66 12,300 2,000 0.3
21/12/2021
20.69
 1,229,200 20.63 21.10 20.35 141,100 104,000 1.2
20/12/2021
20.63
 1,235,100 20.85 20.88 20.60 197,800 24,900 5.7
17/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2021
20.85
 1,715,700 21.00 21.16 20.60 0 13,400 -0.4
16/12/2021
21.00
 1,176,400 21.16 21.31 20.97 300,000 114,000 6.4
15/12/2021
21.16
 753,900 21.16 21.46 20.94 0 25,600 -0.9
14/12/2021
21.16
 1,255,600 21.03 21.49 21.03 12,400 15,200 -0.1
13/12/2021
21.03
 892,200 20.94 21.22 20.91 19,900 137,800 -4.0
10/12/2021
20.94
 755,100 21.22 21.43 20.94 21,800 4,600 0.6
09/12/2021
21.22
 761,200 20.94 21.34 20.79 0 1,000 -0.0
08/12/2021
20.94
 742,500 20.88 21.09 20.73 100 5,100 -0.2
07/12/2021
20.88
 1,309,100 20.42 20.88 20.23 244,100 281,500 -1.2
06/12/2021
20.42
 1,647,200 21.03 21.31 20.11 56,800 100 1.9
03/12/2021
21.03
 1,537,400 22.02 22.11 21.03 15,100 49,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |