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)
18/02/2021
17.01
 3,362,700 16.24 17.13 16.06 19,600 271,700 -7.0
17/02/2021
16.24
 1,612,900 15.76 16.30 15.79 61,600 184,000 -3.3
09/02/2021
15.76
 1,772,200 15.91 15.97 15.32 14,700 900 0.4
08/02/2021
15.91
 2,039,600 16.33 16.51 15.23 21,300 138,600 -3.2
05/02/2021
16.33
 1,732,100 16.03 16.74 16.09 11,600 240,800 -6.3
04/02/2021
16.03
 2,990,000 15.44 16.33 15.14 18,500 447,200 -11.3
03/02/2021
15.44
 1,823,200 14.96 15.70 14.96 11,700 135,800 -3.2
02/02/2021
14.96
 1,853,300 14.37 15.14 13.95 11,300 185,900 -4.2
01/02/2021
14.37
 3,684,500 15.44 15.85 14.37 64,800 86,600 -0.5
29/01/2021
15.44
 2,625,800 15.26 16.03 14.49 67,800 72,200 -0.1
28/01/2021
15.26
 3,133,600 16.39 16.39 15.26 47,200 18,500 0.8
27/01/2021
16.39
 2,298,300 17.04 17.04 15.85 49,500 30,800 0.5
26/01/2021
17.04
 3,677,800 16.59 17.57 16.15 26,000 577,800 -15.8
25/01/2021
16.59
 3,867,000 15.53 16.59 15.88 36,100 888,600 -23.8
22/01/2021
15.53
 4,101,500 14.52 15.53 14.61 28,700 1,158,600 -29.6
21/01/2021
14.52
 996,200 14.01 14.55 14.19 178,600 39,000 3.4
20/01/2021
14.01
 930,000 14.04 14.31 13.18 14,000 20,700 -0.2
19/01/2021
14.04
 1,547,900 14.99 15.14 13.95 551,600 558,900 -0.2
18/01/2021
14.99
 1,566,700 14.72 15.20 14.90 40,100 454,000 -10.4
15/01/2021
14.72
 938,600 14.90 15.05 14.72 5,600 79,500 -1.9
14/01/2021
14.90
 1,417,700 14.90 14.93 14.49 37,200 66,000 -0.7
13/01/2021
14.90
 1,490,100 15.14 15.32 14.78 500 47,900 -1.2
12/01/2021
15.14
 1,747,600 14.72 15.44 14.84 10,400 208,300 -5.0
11/01/2021
14.72
 2,345,100 13.77 14.72 13.83 80,900 50,300 0.8
08/01/2021
13.77
 1,667,500 13.48 13.86 13.60 71,100 323,900 -5.8
07/01/2021
13.48
 856,600 13.54 13.66 13.45 6,200 32,200 -0.6
06/01/2021
13.54
 931,600 13.63 13.92 13.51 0 33,500 -0.8
05/01/2021
13.63
 1,314,700 13.66 13.66 13.51 36,000 38,700 -0.1
04/01/2021
13.66
 1,379,200 13.63 13.95 13.60 33,000 26,700 0.1
31/12/2020
13.63
 506,150 13.60 13.77 13.54 7,280 13,950 -0.2
30/12/2020
13.60
 1,059,300 13.48 13.95 13.36 53,360 40,190 0.3
29/12/2020
13.48
 1,489,420 13.24 13.66 13.24 8,530 37,300 -0.7
28/12/2020
13.24
 957,370 13.24 13.48 13.09 64,320 18,440 1.0
25/12/2020
13.24
 1,000,770 13.03 13.30 12.82 34,240 0 0.8
24/12/2020
13.03
 1,346,000 13.39 13.48 12.65 37,490 64,270 -0.6
23/12/2020
13.39
 1,131,920 13.63 13.72 13.39 54,740 2,080 1.2
22/12/2020
13.63
 1,062,720 13.57 13.74 13.30 1,520 7,130 -0.1
21/12/2020
13.57
 2,074,720 13.21 13.83 13.21 3,130 107,330 -2.4
18/12/2020
13.21
 1,044,750 13.15 13.30 13.12 82,000 0 1.8
17/12/2020
13.15
 1,314,440 13.12 13.42 12.94 71,780 0 1.6
16/12/2020
13.12
 1,579,150 13.18 13.24 12.94 147,850 217,560 -1.5
15/12/2020
13.18
 1,887,860 13.30 13.39 13.03 138,600 71,610 1.5
14/12/2020
13.30
 1,440,340 12.91 13.42 12.94 81,490 50 1.8
11/12/2020
12.91
 1,920,860 12.53 13.00 12.59 203,890 105,790 2.1
10/12/2020
12.53
 1,638,930 12.56 12.74 12.53 0 677,200 -14.3
09/12/2020
12.56
 2,283,810 12.44 12.82 12.47 277,120 1,160,000 -18.8
08/12/2020
12.44
 1,941,170 12.47 12.65 12.35 111,480 1,000,000 -18.6
07/12/2020
12.47
 1,077,940 12.59 12.77 12.47 28,300 254,330 -4.7
04/12/2020
12.59
 1,096,820 12.77 12.85 12.56 55,870 19,170 0.8
03/12/2020
12.77
 1,694,790 12.44 12.88 12.50 37,090 353,500 -6.8
02/12/2020
12.44
 1,122,910 12.26 12.50 12.26 31,440 180,850 -3.1
01/12/2020
12.26
 1,380,170 12.35 12.35 12.05 39,550 0 0.8
30/11/2020
12.35
 728,570 12.56 12.59 12.32 23,500 108,860 -1.8
27/11/2020
12.56
 677,270 12.53 12.65 12.47 0 52,540 -1.1
26/11/2020
12.53
 1,876,940 12.23 12.65 12.26 134,500 351,000 -4.5
25/11/2020
12.23
 1,542,880 12.02 12.32 12.02 97,000 267,880 -3.5
24/11/2020
12.02
 1,429,340 12.11 12.17 11.84 506,860 10,580 10.1
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
12.11
 740,160 12.08 12.29 11.99 33,000 72,900 -0.8
20/11/2020
12.08
 599,750 12.11 12.29 12.00 102,400 13,080 1.9
19/11/2020
12.11
 2,484,680 11.91 12.29 12.00 186,270 660,180 -9.9
18/11/2020
11.91
 915,860 11.85 11.94 11.73 86,990 56,400 0.6
17/11/2020
11.85
 689,690 11.68 11.85 11.65 138,940 140,590 -0.0
16/11/2020
11.68
 947,880 11.91 12.00 11.65 146,500 102,490 0.9
13/11/2020
11.91
 2,293,060 11.79 12.14 11.79 96,330 413,360 -6.5
12/11/2020
11.79
 569,830 11.82 11.85 11.68 32,340 1,520 0.6
11/11/2020
11.82
 708,210 11.71 11.88 11.68 84,200 6,440 1.6
10/11/2020
11.71
 781,950 11.71 11.91 11.68 152,850 55,410 2.0
09/11/2020
11.71
 1,819,060 11.21 11.71 11.18 272,290 8,040 5.2
06/11/2020
11.21
 487,440 11.36 11.36 11.01 107,380 200 2.1
05/11/2020
11.36
 611,130 11.42 11.44 11.18 193,070 20,000 3.4
04/11/2020
11.42
 665,920 11.01 11.44 11.07 133,620 35,380 1.9
03/11/2020
11.01
 486,540 10.84 11.07 10.89 30,440 55,220 -0.5
02/11/2020
10.84
 478,150 10.87 11.01 10.72 19,260 44,490 -0.5
30/10/2020
10.87
 612,030 10.89 11.01 10.69 77,140 89,950 -0.2
29/10/2020
10.89
 1,047,070 10.89 10.89 10.34 132,530 98,310 0.7
28/10/2020
10.89
 1,015,260 11.24 11.33 10.87 89,100 147,220 -1.1
27/10/2020
11.24
 1,220,590 11.53 11.71 11.16 86,000 119,500 -0.7
26/10/2020
11.53
 1,422,380 11.44 11.76 11.39 87,480 136,880 -1.0
23/10/2020
11.44
 363,470 11.56 11.59 11.44 5,410 36,060 -0.6
22/10/2020
11.56
 668,220 11.56 11.56 11.30 82,000 116,900 -0.7
21/10/2020
11.56
 639,420 11.76 11.82 11.53 89,380 26,040 1.3
20/10/2020
11.76
 978,000 11.71 11.94 11.65 108,790 163,070 -1.1
19/10/2020
11.71
 957,430 11.42 11.82 11.39 87,390 26,250 1.2
16/10/2020
11.42
 701,780 11.27 11.68 11.21 142,390 0 2.8
15/10/2020
11.27
 774,620 11.21 11.36 11.16 104,450 73,360 0.6
14/10/2020
11.21
 1,373,620 11.42 11.44 11.18 143,040 0 2.8
13/10/2020
11.42
 595,380 11.42 11.50 11.36 103,830 1,110 2.0
12/10/2020
11.42
 999,590 11.59 11.82 11.42 273,000 12,980 5.2
09/10/2020
11.59
 768,630 11.59 11.71 11.42 50,950 0 1.0
08/10/2020
11.59
 1,289,900 11.73 11.85 11.53 72,510 0 1.5
07/10/2020
11.73
 953,180 11.94 12.05 11.71 3,160 7,270 -0.1
06/10/2020
11.94
 1,448,890 12.08 12.29 11.94 10,330 4,900 0.1
05/10/2020
12.08
 1,293,770 11.94 12.40 11.88 41,270 185,690 -3.0
02/10/2020
11.94
 1,682,350 12.20 12.29 11.59 120 103,410 -2.1
01/10/2020
12.20
 850,440 12.14 12.37 12.08 13,790 130,360 -2.5
30/09/2020
12.14
 3,253,920 11.36 12.14 11.36 3,440 716,220 -14.9
29/09/2020
11.36
 2,861,280 11.21 11.88 11.36 21,920 580,760 -11.2
28/09/2020
11.21
 553,650 11.10 11.27 11.07 28,580 5,870 0.4
25/09/2020
11.10
 752,440 11.18 11.24 11.04 4,650 0 0.1
24/09/2020
11.18
 792,190 11.13 11.36 11.07 19,730 50,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |