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% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
22.02
 1,837,700 21.80 22.36 21.56 0 128,300 -4.6
01/12/2021
21.80
 1,130,100 21.74 22.02 21.68 1,000 95,100 -3.3
30/11/2021
21.74
 2,511,200 21.28 22.11 21.28 0 42,800 -1.5
29/11/2021
21.28
 1,477,200 20.94 21.46 20.39 264,100 21,600 7.9
26/11/2021
20.94
 1,644,700 21.46 21.53 20.91 4,600 226,800 -7.6
25/11/2021
21.46
 2,096,700 20.97 21.46 20.69 2,500 81,400 -2.7
24/11/2021
20.97
 2,056,400 21.16 21.49 20.85 1,700 149,700 -5.1
23/11/2021
21.16
 1,387,600 20.45 21.19 20.45 86,000 74,300 0.4
22/11/2021
20.45
 2,763,200 21.68 21.74 20.30 127,800 39,300 3.0
19/11/2021
21.68
 3,987,200 23.31 23.49 21.68 9,200 132,200 -4.5
18/11/2021
23.31
 2,444,900 23.06 23.65 23.06 26,600 102,600 -2.9
17/11/2021
23.06
 2,742,100 22.26 23.31 21.92 44,800 6,000 1.4
16/11/2021
22.26
 3,086,800 22.63 22.76 21.89 46,600 5,200 1.5
15/11/2021
22.63
 2,931,700 23.00 23.31 22.45 1,800 192,400 -7.1
12/11/2021
23.00
 3,082,000 22.60 23.03 22.32 200,900 20,700 6.7
11/11/2021
22.60
 5,170,600 22.39 22.94 22.26 41,600 126,700 -3.1
10/11/2021
22.39
 3,773,800 21.77 22.45 21.59 51,500 63,700 -0.4
09/11/2021
21.77
 1,802,800 22.05 22.05 21.59 7,400 76,400 -2.4
08/11/2021
22.05
 5,350,800 20.91 22.23 20.91 11,300 146,700 -4.8
05/11/2021
20.91
 3,558,600 20.14 21.03 19.99 102,400 41,200 2.0
04/11/2021
20.14
 1,451,200 20.39 20.63 19.93 6,100 19,700 -0.4
03/11/2021
20.39
 2,786,500 21.00 21.22 20.33 4,900 127,800 -4.1
02/11/2021
21.00
 2,453,900 20.94 21.40 20.97 7,700 78,600 -2.4
01/11/2021
20.94
 3,707,500 20.30 21.13 20.05 406,800 123,500 9.3
29/10/2021
20.30
 1,597,400 20.54 20.73 20.23 179,500 142,600 1.2
28/10/2021
20.54
 2,175,000 20.14 20.73 19.93 147,700 88,400 1.9
27/10/2021
20.14
 1,228,800 20.08 20.36 20.05 23,200 48,500 -0.8
26/10/2021
20.08
 790,700 20.17 20.30 19.93 8,100 131,300 -4.0
25/10/2021
20.17
 1,941,900 19.62 20.42 19.68 6,000 21,400 -0.5
22/10/2021
19.62
 1,168,200 19.53 19.80 19.43 2,100 18,300 -0.5
21/10/2021
19.53
 1,263,600 19.86 19.99 19.50 0 308,800 -9.8
20/10/2021
19.86
 1,393,300 19.56 19.93 19.43 2,300 43,000 -1.3
19/10/2021
19.56
 2,137,000 19.80 19.83 19.37 12,700 23,000 -0.3
18/10/2021
19.80
 4,286,900 21.03 21.03 19.80 3,600 174,500 -5.6
15/10/2021
21.03
 1,400,500 21.16 21.34 20.66 0 86,600 -2.9
14/10/2021
21.16
 2,696,000 20.54 21.28 20.60 122,000 75,100 1.6
13/10/2021
20.54
 1,133,700 20.36 20.60 20.36 5,100 0 0.2
12/10/2021
20.36
 1,423,900 20.48 20.60 20.30 78,000 400 2.6
11/10/2021
20.48
 1,296,500 20.48 20.76 20.30 39,300 300 1.2
08/10/2021
20.48
 1,371,600 20.94 21.06 20.42 800 65,100 -2.2
07/10/2021
20.94
 2,479,000 20.73 21.25 20.76 83,800 50,700 1.1
06/10/2021
20.73
 1,751,900 20.14 20.76 20.17 0 7,000 -0.2
05/10/2021
20.14
 1,096,400 20.08 20.23 19.99 0 283,000 -9.3
04/10/2021
20.08
 1,393,300 19.56 20.30 19.25 22,400 18,500 0.1
01/10/2021
19.56
 977,000 19.80 19.86 19.37 454,520 404,920 1.6
30/09/2021
19.80
 905,700 19.80 20.11 19.74 127,700 80,200 1.6
29/09/2021
19.80
 1,228,800 19.34 19.83 19.22 500 68,700 -2.2
28/09/2021
19.34
 1,300,300 19.13 19.53 18.82 121,500 100 3.8
27/09/2021
19.13
 2,438,600 19.99 20.08 19.07 18,000 143,800 -4.0
24/09/2021
19.99
 1,603,100 20.42 20.60 19.99 9,000 177,400 -5.5
23/09/2021
20.42
 1,306,500 20.76 20.97 20.36 71,600 288,700 -7.3
22/09/2021
20.76
 1,757,500 20.11 20.91 20.05 9,900 480,700 -15.7
21/09/2021
20.11
 2,443,000 20.30 20.30 19.71 47,000 500 1.5
20/09/2021
20.30
 3,698,400 21.53 21.56 20.30 7,200 484,000 -16.3
17/09/2021
21.53
 1,870,600 21.53 21.83 21.37 2,500 230,300 -8.0
16/09/2021
21.53
 1,657,300 21.40 21.77 21.09 90,500 41,000 1.7
15/09/2021
21.40
 1,578,000 21.09 21.53 20.85 95,400 2,000 3.2
14/09/2021
21.09
 1,363,000 21.40 21.65 21.00 600 38,000 -1.3
13/09/2021
21.40
 1,805,100 21.65 22.14 21.22 184,300 21,200 5.7
10/09/2021
21.65
 1,166,500 21.89 21.96 21.53 0 42,900 -1.5
09/09/2021
21.89
 1,542,500 21.16 22.02 21.16 117,600 27,100 3.1
08/09/2021
21.16
 2,535,600 21.59 21.59 20.91 44,300 178,500 -4.7
07/09/2021
21.59
 3,098,700 22.29 22.29 21.49 174,800 69,400 3.8
06/09/2021
22.29
 2,302,400 22.32 22.69 22.26 147,900 23,300 4.6
01/09/2021
22.32
 4,358,900 21.34 22.45 20.97 102,600 3,400 3.6

Chính sách bảo mật | Điều khoản sử dụng |