CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.65
 853,800 18.00 18.65 17.87 27,700 31,000 -0.1
29/07/2022
18.00
 282,800 17.87 18.10 17.84 7,200 30,000 -0.6
28/07/2022
17.87
 725,200 17.64 17.93 17.61 9,900 493,000 -13.3
27/07/2022
17.64
 102,400 17.64 17.71 17.54 800 0 0.0
26/07/2022
17.64
 403,700 17.64 17.80 17.58 600 61,100 -1.6
25/07/2022
17.64
 285,900 17.93 18.06 17.61 100 38,300 -1.0
22/07/2022
17.93
 442,800 18.19 18.32 17.84 0 100 -5.4
21/07/2022
18.19
 368,800 18.19 18.23 18.00 4,600 0 0.1
20/07/2022
18.19
 415,000 18.16 18.45 18.13 1,300 28,700 -0.8
19/07/2022
18.16
 194,500 18.26 18.39 17.93 0 6,400 -0.2
18/07/2022
18.26
 347,400 18.06 18.45 18.06 25,300 0 0.7
15/07/2022
18.06
 500,200 17.93 18.19 18.00 1,200 0 0.0
14/07/2022
17.93
 144,700 17.90 17.97 17.71 9,000 0 0.2
13/07/2022
17.90
 287,200 17.97 18.19 17.87 1,600 0 0.0
12/07/2022
17.97
 312,400 17.54 18.06 17.41 0 100 -0.0
11/07/2022
17.54
 175,000 17.54 17.84 17.22 100 4,700 -0.1
08/07/2022
17.54
 280,800 17.15 17.61 17.32 2,300 26,900 -0.1
07/07/2022
17.15
 158,000 17.09 17.28 17.02 1,100 200 0.0
06/07/2022
17.09
 219,600 17.41 17.41 16.89 4,600 700 0.1
05/07/2022
17.41
 226,900 17.87 17.90 17.35 400 100 0.0
04/07/2022
17.87
 246,600 17.87 17.97 17.74 2,000 0 0.1
01/07/2022
17.87
 546,200 17.67 17.93 17.12 201,000 2,800 5.5
30/06/2022
17.67
 633,200 17.84 17.97 17.41 0 3,300 -0.1
29/06/2022
17.84
 617,700 18.26 18.26 17.64 0 100 -0.0
28/06/2022
18.26
 548,900 18.00 18.32 17.80 208,800 100 5.9
27/06/2022
18.00
 174,300 17.64 18.06 17.61 8,300 0 0.2
24/06/2022
17.64
 206,600 17.54 17.97 17.64 8,100 0 0.2
23/06/2022
17.54
 230,500 17.32 17.64 17.32 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |