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)
13/07/2021
16.85
 1,290,700 16.48 16.91 16.48 11,600 11,600 0.0
12/07/2021
16.48
 2,771,400 16.91 17.10 15.90 145,400 22,700 3.3
09/07/2021
16.91
 2,267,900 17.16 17.50 16.85 93,000 15,000 2.2
08/07/2021
17.16
 4,258,900 17.84 17.87 17.10 60,300 143,700 -2.4
07/07/2021
17.84
 2,604,500 18.11 18.27 17.22 172,400 50,700 3.5
06/07/2021
18.11
 3,628,800 19.46 19.80 18.11 17,400 84,800 -2.1
05/07/2021
19.46
 2,592,200 19.19 19.80 18.91 18,700 113,800 -2.6
02/07/2021
19.19
 1,535,900 19.46 19.50 19.13 21,000 35,100 -0.4
01/07/2021
19.46
 5,373,300 18.60 19.80 18.45 140,100 154,500 -0.5
30/06/2021
18.60
 1,610,400 18.73 18.88 18.51 3,900 0 0.1
29/06/2021
18.73
 2,415,500 18.70 19.00 18.33 34,000 0 1.0
28/06/2021
18.70
 2,738,100 18.33 18.94 18.36 125,600 246,600 -3.7
25/06/2021
18.33
 1,229,300 18.42 18.70 18.27 5,000 81,300 -2.3
24/06/2021
18.42
 2,511,900 18.70 19.00 18.20 1,400 136,000 -4.1
23/06/2021
18.70
 4,039,300 18.08 18.76 17.59 89,100 11,800 2.3
22/06/2021
18.08
 2,796,400 18.73 19.07 17.99 35,500 172,700 -4.1
21/06/2021
18.73
 3,442,500 18.63 19.31 18.27 31,600 67,900 -1.1
18/06/2021
18.63
 2,890,000 18.94 19.37 18.42 64,300 33,400 0.9
17/06/2021
18.94
 3,255,400 17.96 19.07 17.65 100,200 356,300 -7.8
16/06/2021
17.96
 2,396,800 17.96 18.63 17.96 19,900 142,700 -3.7
15/06/2021
17.96
 6,252,200 16.79 17.96 16.79 92,100 592,300 -14.4
14/06/2021
16.79
 1,481,300 16.64 16.91 16.48 35,900 29,600 0.2
11/06/2021
16.64
 1,881,000 16.42 16.88 16.30 6,600 7,800 -0.0
10/06/2021
16.42
 1,037,700 16.27 16.45 15.96 14,000 98,500 -2.2
09/06/2021
16.27
 1,669,400 15.99 16.45 15.87 295,300 132,000 4.3
08/06/2021
15.99
 1,752,300 16.79 16.91 15.99 18,700 59,000 -1.1
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
16.79
 1,488,000 17.16 17.40 16.61 4,100 0 0.1
04/06/2021
17.16
 2,204,500 17.01 17.40 16.95 140,200 7,500 3.8
03/06/2021
17.01
 2,488,200 16.36 17.16 16.51 80,400 24,800 1.6
02/06/2021
16.36
 1,452,800 16.15 16.39 16.03 142,500 137,100 0.2
01/06/2021
16.15
 1,088,700 16.39 16.45 16.15 36,000 30,600 0.1
31/05/2021
16.39
 797,100 16.42 16.51 16.27 1,400 50,100 -1.3
28/05/2021
16.42
 980,600 16.33 16.56 16.21 1,200 24,500 -0.6
27/05/2021
16.33
 1,525,300 16.42 16.80 16.06 44,400 21,300 0.6
26/05/2021
16.42
 1,365,600 16.71 16.71 16.36 32,500 2,700 0.8
25/05/2021
16.71
 1,490,300 16.80 16.98 16.62 12,500 90,600 -2.2
24/05/2021
16.80
 3,487,700 16.27 16.92 16.36 31,000 694,700 -18.6
21/05/2021
16.27
 1,105,600 16.27 16.56 16.18 23,100 24,000 -0.0
20/05/2021
16.27
 1,067,400 15.88 16.33 15.82 13,400 6,100 0.2
19/05/2021
15.88
 750,200 15.56 15.94 15.56 3,700 26,300 -0.6
18/05/2021
15.56
 1,186,500 15.91 15.91 15.47 6,000 69,200 -1.7
17/05/2021
15.91
 963,100 16.21 16.33 15.79 0 49,800 -1.3
14/05/2021
16.21
 830,700 16.15 16.30 16.03 1,300 31,700 -0.8
13/05/2021
16.15
 1,259,100 16.39 16.62 16.15 12,200 87,900 -2.1
12/05/2021
16.39
 1,096,700 16.09 16.56 16.09 2,900 4,100 -0.0
11/05/2021
16.09
 1,976,300 15.82 16.56 15.94 41,100 578,175 -14.4
10/05/2021
15.82
 751,000 15.70 15.97 15.56 15,200 30,500 -0.4
07/05/2021
15.70
 609,500 16.03 16.03 15.61 31,300 101,800 -1.9
06/05/2021
16.03
 1,125,700 15.73 16.30 15.73 14,300 196,500 -4.9
05/05/2021
15.73
 954,100 15.44 15.88 15.32 49,100 106,000 -1.5
04/05/2021
15.44
 633,700 15.64 15.64 15.26 12,000 86,900 -1.9
29/04/2021
15.64
 393,200 15.70 15.91 15.56 0 66,900 -1.8
28/04/2021
15.70
 482,000 15.56 15.88 15.61 10,000 78,800 -1.8
27/04/2021
15.56
 640,600 15.61 15.91 15.32 1,900 22,500 -0.5
26/04/2021
15.61
 647,600 16.03 16.15 15.59 900 120,800 -3.2
23/04/2021
16.03
 1,221,200 15.67 16.03 15.20 33,100 15,800 0.4
22/04/2021
15.67
 1,196,500 16.42 16.42 15.67 0 132,700 -3.6
20/04/2021
16.42
 1,128,200 16.51 16.80 16.24 0 48,200 -1.3
19/04/2021
16.51
 860,200 16.33 16.62 16.24 0 87,200 -2.4
16/04/2021
16.33
 1,403,300 16.45 16.62 15.85 0 21,600 -0.6
15/04/2021
16.45
 1,597,900 16.74 16.92 16.39 1,900 76,600 -2.1
14/04/2021
16.74
 1,378,500 16.80 16.86 16.51 18,200 146,600 -3.6
13/04/2021
16.80
 1,734,400 17.22 17.51 16.74 10,500 43,700 -1.0
12/04/2021
17.22
 1,903,000 17.22 17.31 16.92 0 77,600 -2.2
09/04/2021
17.22
 1,843,600 17.31 17.31 17.04 2,000 81,900 -2.3
08/04/2021
17.31
 1,526,900 17.51 17.60 17.07 89,700 51,800 1.1
07/04/2021
17.51
 1,123,700 17.25 17.63 17.10 70,500 17,300 1.6
06/04/2021
17.25
 1,695,500 17.25 17.46 16.98 165,700 248,400 -2.4
05/04/2021
17.25
 1,134,000 17.54 17.54 17.07 8,800 205,100 -5.7
02/04/2021
17.54
 1,303,900 17.60 17.90 17.25 15,900 48,300 -1.0
01/04/2021
17.60
 2,859,500 17.10 17.75 17.10 39,600 251,300 -6.3
31/03/2021
17.10
 729,600 17.16 17.22 16.80 300 10,800 -0.3
30/03/2021
17.16
 941,100 17.37 17.37 16.98 600 36,600 -1.0
29/03/2021
17.37
 1,863,700 16.80 17.46 16.86 49,600 10,100 1.2
26/03/2021
16.80
 1,754,300 16.74 17.04 16.09 18,400 54,200 -1.0
25/03/2021
16.74
 1,682,500 16.62 16.86 16.45 10,000 36,600 -0.7
24/03/2021
16.62
 1,956,200 17.49 17.49 16.51 0 55,800 -1.6
23/03/2021
17.49
 1,885,800 17.63 17.63 17.04 13,100 38,600 -0.7
22/03/2021
17.63
 2,266,100 17.81 18.32 17.57 32,500 34,300 -0.1
19/03/2021
17.81
 4,753,800 16.95 17.93 16.89 83,500 74,500 0.3
18/03/2021
16.95
 4,684,100 16.30 17.04 16.39 88,600 913,000 -23.2
17/03/2021
16.30
 1,038,900 16.39 16.45 16.15 59,100 1,000 1.6
16/03/2021
16.39
 1,253,400 16.54 16.56 16.09 15,900 8,100 0.2
15/03/2021
16.54
 919,400 16.51 16.62 16.39 15,800 28,300 -0.3
12/03/2021
16.51
 995,400 16.74 16.80 16.39 2,000 45,300 -1.2
11/03/2021
16.74
 2,521,600 15.91 16.77 15.94 55,500 5,400 1.4
10/03/2021
15.91
 1,246,800 16.03 16.03 15.67 5,500 78,000 -1.9
09/03/2021
16.03
 1,618,400 16.12 16.12 15.67 100 441,000 -11.7
08/03/2021
16.12
 1,480,000 15.97 16.30 15.97 23,400 9,400 0.4
05/03/2021
15.97
 2,227,300 16.09 16.09 15.56 3,600 75,900 -1.9
04/03/2021
16.09
 2,551,500 16.68 16.77 15.85 500 75,000 -2.1
03/03/2021
16.68
 1,355,100 16.86 16.86 16.62 1,000 13,500 -0.4
02/03/2021
16.86
 1,615,900 16.98 17.22 16.80 800 34,400 -1.0
01/03/2021
16.98
 2,080,800 16.45 16.98 16.45 138,300 3,600 3.8
26/02/2021
16.45
 1,948,000 16.56 16.56 16.24 14,900 14,100 0.0
25/02/2021
16.56
 2,048,000 16.74 16.98 16.24 1,300 97,700 -2.7
24/02/2021
16.74
 2,467,500 16.83 17.46 16.51 4,000 71,600 -1.9
23/02/2021
16.83
 2,089,200 16.89 17.07 16.62 36,800 15,300 0.6
22/02/2021
16.89
 1,619,600 17.01 17.22 16.62 23,200 39,200 -0.4
19/02/2021
17.01
 2,541,000 17.01 17.37 16.68 31,000 107,800 -2.2

Chính sách bảo mật | Điều khoản sử dụng |