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)
06/09/2022
18.91
 421,500 18.82 18.98 18.73 2,000 0 0.1
05/09/2022
18.82
 529,800 18.82 19.13 18.73 200 6,500 -0.2
31/08/2022
18.82
 389,000 18.98 18.98 18.73 21,600 300 0.6
30/08/2022
18.98
 719,100 18.54 19.35 18.51 15,400 0 0.5
29/08/2022
18.54
 1,059,300 18.76 18.76 18.10 70,300 0 2.1
26/08/2022
18.76
 393,400 19.07 19.10 18.76 3,200 0 0.1
25/08/2022
19.07
 578,100 19.07 19.26 19.04 15,500 120,000 -3.2
24/08/2022
19.07
 451,900 19.07 19.26 18.94 500 0 0.0
23/08/2022
19.07
 794,300 18.51 19.16 18.35 12,600 55,000 -1.3
22/08/2022
18.51
 302,000 18.60 18.79 18.23 0 0 1.7
19/08/2022
18.60
 486,700 18.73 18.79 18.48 56,600 0 1.7
18/08/2022
18.73
 346,500 18.73 18.79 18.54 67,500 0 2.0
17/08/2022
18.73
 616,000 18.98 19.13 18.66 29,400 100,000 -2.1
16/08/2022
18.98
 1,002,400 18.60 19.23 18.66 33,300 50,000 -0.5
15/08/2022
18.60
 797,200 18.35 18.91 18.41 11,600 2,200 0.3
12/08/2022
18.35
 417,400 18.35 18.45 18.10 6,100 140,600 -4.0
11/08/2022
18.35
 475,000 18.16 18.38 18.04 13,300 0 0.4
10/08/2022
18.16
 396,100 18.32 18.32 18.04 6,300 0 0.2
09/08/2022
18.32
 341,000 18.41 18.48 18.23 11,400 5,000 0.2
08/08/2022
18.41
 526,600 17.88 18.41 17.85 20,500 0 0.6
05/08/2022
17.88
 353,000 17.88 18.07 17.67 0 76,900 -2.2
04/08/2022
17.88
 558,000 18.04 18.10 17.73 2,300 143,900 -4.1
03/08/2022
18.04
 417,600 17.85 18.07 17.73 9,900 30,900 -0.6
02/08/2022
17.85
 592,900 17.91 17.98 17.70 1,100 30,100 -0.8
01/08/2022
17.91
 853,800 17.29 17.91 17.17 27,700 31,000 -0.1
29/07/2022
17.29
 282,800 17.17 17.38 17.13 7,200 30,000 -0.6
28/07/2022
17.17
 725,200 16.95 17.23 16.92 9,900 493,000 -13.3
27/07/2022
16.95
 102,400 16.95 17.01 16.85 800 0 0.0
26/07/2022
16.95
 403,700 16.95 17.10 16.88 600 61,100 -1.6
25/07/2022
16.95
 285,900 17.23 17.35 16.92 100 38,300 -1.0
22/07/2022
17.23
 442,800 17.48 17.60 17.13 0 100 -5.4
21/07/2022
17.48
 368,800 17.48 17.51 17.29 4,600 0 0.1
20/07/2022
17.48
 415,000 17.45 17.73 17.42 1,300 28,700 -0.8
19/07/2022
17.45
 194,500 17.54 17.67 17.23 0 6,400 -0.2
18/07/2022
17.54
 347,400 17.35 17.73 17.35 25,300 0 0.7
15/07/2022
17.35
 500,200 17.23 17.48 17.29 1,200 0 0.0
14/07/2022
17.23
 144,700 17.20 17.26 17.01 9,000 0 0.2
13/07/2022
17.20
 287,200 17.26 17.48 17.17 1,600 0 0.0
12/07/2022
17.26
 312,400 16.85 17.35 16.73 0 100 -0.0
11/07/2022
16.85
 175,000 16.85 17.13 16.54 100 4,700 -0.1
08/07/2022
16.85
 280,800 16.48 16.92 16.64 2,300 26,900 -0.1
07/07/2022
16.48
 158,000 16.42 16.60 16.35 1,100 200 0.0
06/07/2022
16.42
 219,600 16.73 16.73 16.23 4,600 700 0.1
05/07/2022
16.73
 226,900 17.17 17.20 16.67 400 100 0.0
04/07/2022
17.17
 246,600 17.17 17.26 17.04 2,000 0 0.1
01/07/2022
17.17
 546,200 16.98 17.23 16.45 201,000 2,800 5.5
30/06/2022
16.98
 633,200 17.13 17.26 16.73 0 3,300 -0.1
29/06/2022
17.13
 617,700 17.54 17.54 16.95 0 100 -0.0
28/06/2022
17.54
 548,900 17.29 17.60 17.10 208,800 100 5.9
27/06/2022
17.29
 174,300 16.95 17.35 16.92 8,300 0 0.2
24/06/2022
16.95
 206,600 16.85 17.26 16.95 8,100 0 0.2
23/06/2022
16.85
 230,500 16.64 16.95 16.64 0 100 -0.0
22/06/2022
16.64
 306,900 16.54 16.92 16.54 0 4,200 -0.1
21/06/2022
16.54
 365,400 17.17 17.67 16.51 4,000 100 0.1
20/06/2022
17.17
 369,900 17.88 18.01 17.17 7,500 7,500 -0.0
17/06/2022
17.88
 481,300 17.91 18.01 17.23 205,200 16,600 5.4
16/06/2022
17.91
 260,800 17.70 18.23 17.85 1,900 3,000 -0.0
15/06/2022
17.70
 479,900 18.10 18.10 17.42 203,000 0 5.8
14/06/2022
18.10
 516,100 17.76 18.10 17.17 201,200 700 5.8
13/06/2022
17.76
 988,500 19.07 19.07 17.76 4,900 0 0.1
10/06/2022
19.07
 714,900 19.66 19.66 19.07 0 0 -0.0
09/06/2022
19.66
 233,300 19.79 19.85 19.54 0 800 -0.0
08/06/2022
19.79
 1,271,900 19.07 20.10 19.07 3,600 400 0.1
07/06/2022
19.07
 571,800 18.48 19.35 18.16 100 0 0.0
06/06/2022
18.48
 977,300 18.04 19.16 18.10 323,800 26,200 9.0
03/06/2022
18.04
 207,800 18.10 18.41 17.91 0 12,700 -0.4
02/06/2022
18.10
 331,200 18.23 18.54 17.98 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
18.23
 244,800 18.23 18.48 17.85 0 34,600 -1.0
31/05/2022
18.23
 388,700 18.26 18.41 18.08 0 8,300 -0.3
30/05/2022
18.26
 393,600 18.08 18.47 17.93 0 3,900 -0.1
27/05/2022
18.08
 332,200 18.41 18.53 17.99 3,000 25,400 -0.7
26/05/2022
18.41
 505,800 17.63 18.41 17.66 20,000 13,900 0.2
25/05/2022
17.63
 422,500 17.33 17.81 17.18 7,400 100 0.2
24/05/2022
17.33
 282,900 17.33 17.33 16.55 0 14,800 -0.4
23/05/2022
17.33
 298,800 17.21 17.69 16.97 3,000 9,800 -0.2
20/05/2022
17.21
 324,800 16.91 17.39 16.85 1,600 3,500 -0.1
19/05/2022
16.91
 264,400 17.18 17.18 16.61 3,000 18,600 -0.4
18/05/2022
17.18
 253,700 17.00 17.33 16.91 2,600 39,900 -1.1
17/05/2022
17.00
 421,100 15.89 17.00 15.62 24,100 19,000 0.1
16/05/2022
15.89
 587,500 15.71 16.67 14.99 32,200 26,700 0.1
13/05/2022
15.71
 913,100 16.88 16.97 15.71 17,200 13,100 0.1
12/05/2022
16.88
 589,000 18.14 18.14 16.88 3,900 52,100 -1.4
11/05/2022
18.14
 281,000 17.99 18.20 17.63 2,300 26,900 -0.7
10/05/2022
17.99
 607,100 17.24 17.99 16.67 67,900 0 2.0
09/05/2022
17.24
 888,800 18.53 18.53 17.24 16,600 25,700 -0.3
06/05/2022
18.53
 726,500 19.40 19.40 18.44 5,600 6,500 -0.0
05/05/2022
19.40
 883,200 19.37 19.49 19.07 17,400 33,300 -0.5
04/05/2022
19.37
 807,200 19.43 19.67 19.07 5,300 42,000 -1.2
29/04/2022
19.43
 694,900 19.19 19.49 19.04 1,500 6,700 -0.2
28/04/2022
19.19
 906,400 18.98 19.25 18.71 0 89,100 -2.8
27/04/2022
18.98
 770,100 18.35 19.01 18.29 5,300 144,500 -4.3
26/04/2022
18.35
 1,201,100 17.15 18.35 16.79 133,100 35,700 2.8
25/04/2022
17.15
 2,172,300 18.35 18.59 17.15 99,800 1,000 2.9
22/04/2022
18.35
 4,386,000 19.49 20.03 18.14 40,400 22,300 0.5
21/04/2022
19.49
 3,104,700 20.36 21.16 19.19 375,400 9,400 12.1
20/04/2022
20.36
 1,929,200 21.88 22.33 20.36 48,600 500 1.7
19/04/2022
21.88
 3,362,800 22.48 23.32 21.58 18,000 403,000 -14.7
18/04/2022
22.48
 5,536,800 21.16 22.48 21.07 31,200 310,600 -10.3
15/04/2022
21.16
 1,843,500 20.78 21.55 20.45 0 5,900 -0.2
14/04/2022
20.78
 809,600 20.33 21.22 20.30 40,000 600 1.4

Chính sách bảo mật | Điều khoản sử dụng |