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)
13/04/2022
20.33
 1,771,500 20.36 20.36 19.31 22,700 8,000 0.5
12/04/2022
20.36
 845,200 20.66 20.95 20.33 800 1,000 -0.0
08/04/2022
20.66
 1,062,300 21.58 21.85 20.27 1,800 200 0.1
07/04/2022
21.58
 3,149,600 21.40 22.30 21.40 500,000 5,400 18.0
06/04/2022
21.40
 1,547,600 21.07 21.58 20.72 316,400 100 11.3
05/04/2022
21.07
 1,053,700 21.49 21.55 21.07 200 3,300 -0.1
04/04/2022
21.49
 1,729,000 21.34 21.70 21.04 305,900 24,800 10.1
01/04/2022
21.34
 1,501,000 21.28 21.58 20.78 300,000 13,500 10.2
31/03/2022
21.28
 2,852,000 20.63 21.88 20.72 2,400 15,300 -0.5
30/03/2022
20.63
 2,122,400 20.39 21.22 20.27 14,800 38,100 -0.8
29/03/2022
20.39
 1,898,100 19.55 20.54 19.49 24,700 0 0.8
28/03/2022
19.55
 704,600 20.03 20.03 19.25 1,900 11,400 -0.3
25/03/2022
20.03
 815,400 19.91 20.21 19.97 23,400 0 0.8
24/03/2022
19.91
 905,000 19.61 19.91 19.37 28,800 79,000 -1.6
23/03/2022
19.61
 682,600 19.67 19.97 19.55 200 0 0.0
22/03/2022
19.67
 985,100 19.91 20.09 19.61 11,000 1,800 0.3
21/03/2022
19.91
 986,000 20.09 20.09 19.67 60,800 0 2.0
18/03/2022
20.09
 516,200 20.36 20.39 20.00 44,000 33,900 0.3
17/03/2022
20.36
 1,507,400 19.58 20.60 19.64 45,800 600 1.5
16/03/2022
19.58
 438,600 19.25 19.58 19.25 6,200 0 0.2
15/03/2022
19.25
 671,000 19.55 19.55 19.07 4,000 200 0.1
14/03/2022
19.55
 1,127,300 20.06 20.06 19.25 127,400 0 4.2
11/03/2022
20.06
 1,076,400 20.15 20.15 19.31 83,600 200 2.8
10/03/2022
20.15
 638,000 20.51 20.51 20.09 200 0 0.0
09/03/2022
20.51
 1,958,000 20.15 20.63 20.15 59,900 0 2.0
08/03/2022
20.15
 2,436,400 19.73 20.36 19.46 100 37,600 -1.3
07/03/2022
19.73
 780,900 19.67 20.09 19.37 0 3,800 -0.1
04/03/2022
19.67
 1,123,200 19.31 19.67 19.31 0 13,100 -0.4
03/03/2022
19.31
 1,361,600 19.10 19.34 17.99 7,400 124,000 -3.6
02/03/2022
19.10
 776,000 19.40 19.40 19.07 0 7,300 -0.2
01/03/2022
19.40
 466,000 19.40 19.46 19.22 1,100 0 0.0
28/02/2022
19.40
 859,800 19.10 19.67 18.98 100 9,900 -0.3
25/02/2022
19.10
 1,114,100 18.59 19.25 18.65 13,200 500 0.4
24/02/2022
18.59
 881,200 18.71 18.77 18.05 300 10,100 -0.3
23/02/2022
18.71
 584,400 18.71 18.80 18.47 5,000 0 0.2
22/02/2022
18.71
 784,000 18.71 18.71 18.23 400 12,200 -0.4
21/02/2022
18.71
 495,300 18.86 18.95 18.59 300 17,300 -0.5
18/02/2022
18.86
 585,600 18.83 18.89 18.62 3,400 200 0.1
17/02/2022
18.83
 696,100 18.47 19.07 18.59 200 3,000 -0.1
16/02/2022
18.47
 509,200 17.93 18.47 18.05 200 9,600 -0.3
15/02/2022
17.93
 438,400 17.99 18.08 17.81 200 8,200 -0.2
14/02/2022
17.99
 549,000 18.41 18.41 17.99 4,000 9,500 -0.2
11/02/2022
18.41
 641,000 18.29 18.50 18.11 201,500 100 6.1
10/02/2022
18.29
 293,000 18.23 18.32 18.11 100 0 0.0
09/02/2022
18.23
 602,800 18.05 18.44 17.93 1,800 700 0.0
08/02/2022
18.05
 695,500 17.57 18.23 17.39 107,400 0 3.2
07/02/2022
17.57
 381,800 16.85 17.63 17.09 79,000 0 2.3
28/01/2022
16.85
 254,100 16.82 17.03 16.79 22,500 4,500 0.5
27/01/2022
16.82
 212,300 16.79 16.97 16.73 14,400 38,100 -0.7
26/01/2022
16.79
 413,100 16.55 16.97 16.64 5,200 1,000 0
25/01/2022
16.55
 551,200 16.19 16.61 16.01 26,000 1,000 0.7
24/01/2022
16.19
 735,400 17.21 17.21 16.19 1,800 5,700 -0.1
21/01/2022
17.21
 731,900 17.45 17.63 17.12 1,800 80,200 -2.2
20/01/2022
17.45
 307,500 17.15 17.60 17.15 500 4,500 -0.1
19/01/2022
17.15
 521,500 16.82 17.36 16.91 2,700 9,800 -0.2
18/01/2022
16.82
 956,600 18.23 18.23 16.49 35,100 0 1.0
17/01/2022
18.23
 449,300 18.29 18.59 18.17 4,600 0 0.1
14/01/2022
18.29
 905,700 18.50 18.65 18.17 24,500 0 0.8
13/01/2022
18.50
 768,400 18.59 19.01 18.47 50,000 20,000 0.9
12/01/2022
18.59
 1,315,000 19.13 19.19 18.23 82,800 3,700 2.5
11/01/2022
19.13
 897,900 19.28 19.46 19.07 311,700 4,600 9.9
10/01/2022
19.28
 1,189,900 19.91 20.15 19.28 1,000 117,100 -3.8
07/01/2022
19.91
 1,209,400 19.73 20.03 19.46 312,100 21,200 9.5
06/01/2022
19.73
 873,700 20.06 20.06 19.67 10,200 3,000 0.2
05/01/2022
20.06
 1,230,300 20.12 20.24 19.82 4,800 0 0.2
04/01/2022
20.12
 1,342,200 19.58 20.12 19.61 32,700 269,000 -7.8
31/12/2021
19.58
 789,700 19.58 19.73 19.46 197,600 0 6.4
30/12/2021
19.58
 548,300 19.55 19.79 19.49 2,500 100 0.1
29/12/2021
19.55
 498,600 19.55 19.94 19.55 8,100 100 0.3
28/12/2021
19.55
 1,760,100 19.37 19.70 18.95 261,600 1,500 8.3
27/12/2021
19.37
 1,248,100 19.46 19.64 19.13 112,100 26,500 2.7
24/12/2021
19.46
 710,700 19.55 19.79 19.40 0 0 0
23/12/2021
19.55
 971,200 19.97 20.15 19.37 3,500 104,000 -3.3
22/12/2021
19.97
 1,231,900 19.88 20.30 19.85 12,300 2,000 0.3
21/12/2021
19.88
 1,229,200 19.82 20.27 19.55 141,100 104,000 1.2
20/12/2021
19.82
 1,235,100 20.03 20.06 19.79 197,800 24,900 5.7
17/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2021
20.03
 1,715,700 20.18 20.33 19.79 0 13,400 -0.4
16/12/2021
20.18
 1,176,400 20.32 20.47 20.15 300,000 114,000 6.4
15/12/2021
20.32
 753,900 20.32 20.62 20.12 0 25,600 -0.9
14/12/2021
20.32
 1,255,600 20.21 20.65 20.21 12,400 15,200 -0.1
13/12/2021
20.21
 892,200 20.12 20.38 20.09 19,900 137,800 -4.0
10/12/2021
20.12
 755,100 20.38 20.59 20.12 21,800 4,600 0.6
09/12/2021
20.38
 761,200 20.12 20.50 19.97 0 1,000 -0.0
08/12/2021
20.12
 742,500 20.06 20.26 19.91 100 5,100 -0.2
07/12/2021
20.06
 1,309,100 19.61 20.06 19.44 244,100 281,500 -1.2
06/12/2021
19.61
 1,647,200 20.21 20.47 19.32 56,800 100 1.9
03/12/2021
20.21
 1,537,400 21.15 21.24 20.21 15,100 49,000 -1.2
02/12/2021
21.15
 1,837,700 20.94 21.48 20.71 0 128,300 -4.6
01/12/2021
20.94
 1,130,100 20.88 21.15 20.83 1,000 95,100 -3.3
30/11/2021
20.88
 2,511,200 20.44 21.24 20.44 0 42,800 -1.5
29/11/2021
20.44
 1,477,200 20.12 20.62 19.58 264,100 21,600 7.9
26/11/2021
20.12
 1,644,700 20.62 20.68 20.09 4,600 226,800 -7.6
25/11/2021
20.62
 2,096,700 20.15 20.62 19.88 2,500 81,400 -2.7
24/11/2021
20.15
 2,056,400 20.32 20.65 20.03 1,700 149,700 -5.1
23/11/2021
20.32
 1,387,600 19.64 20.35 19.64 86,000 74,300 0.4
22/11/2021
19.64
 2,763,200 20.83 20.88 19.50 127,800 39,300 3.0
19/11/2021
20.83
 3,987,200 22.39 22.57 20.83 9,200 132,200 -4.5
18/11/2021
22.39
 2,444,900 22.15 22.72 22.15 26,600 102,600 -2.9
17/11/2021
22.15
 2,742,100 21.39 22.39 21.06 44,800 6,000 1.4
16/11/2021
21.39
 3,086,800 21.74 21.86 21.03 46,600 5,200 1.5

Chính sách bảo mật | Điều khoản sử dụng |