CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
21.09
 2,344,900 21.34 21.40 20.73 600 21,100 -0.7
16/08/2021
21.34
 3,919,700 21.03 22.11 21.09 34,800 109,200 -2.6
13/08/2021
21.03
 3,365,100 20.69 21.03 19.99 133,800 0 3.8
12/08/2021
20.69
 2,452,500 20.54 21.19 20.42 106,500 300 3.6
11/08/2021
20.54
 4,134,300 21.28 21.89 20.54 8,400 39,000 -1.0
10/08/2021
21.28
 4,464,200 20.97 21.28 20.63 732,300 90,600 21.8
09/08/2021
20.97
 2,464,400 20.36 21.16 20.17 290,700 1,000 9.8
06/08/2021
20.36
 2,879,900 20.36 20.82 20.36 124,900 21,700 3.5
05/08/2021
20.36
 6,938,800 19.03 20.36 18.85 236,900 35,800 6.5
04/08/2021
19.03
 2,132,600 19.07 19.25 18.79 56,500 40,100 0.5
03/08/2021
19.07
 2,330,600 19.00 19.31 18.76 159,000 38,300 3.7
02/08/2021
19.00
 4,393,700 18.42 19.34 18.23 196,400 23,500 5.4
30/07/2021
18.42
 2,854,000 18.17 18.73 18.17 23,600 13,700 0.3
29/07/2021
18.17
 1,288,600 18.08 18.30 18.02 38,400 0 1.1
28/07/2021
18.08
 1,489,200 18.33 18.45 17.96 4,000 33,600 -0.9
27/07/2021
18.33
 1,952,600 18.20 18.76 18.23 130,600 62,700 2.1
26/07/2021
18.20
 2,628,200 17.59 18.27 17.50 88,400 7,100 2.4
23/07/2021
17.59
 2,791,000 17.90 18.36 17.59 40,600 115,800 -2.2
22/07/2021
17.90
 2,148,700 17.40 17.99 17.34 203,000 133,200 2.0
21/07/2021
17.40
 1,281,200 17.65 17.77 17.28 14,100 88,500 -2.1
20/07/2021
17.65
 1,110,100 17.53 17.96 17.34 5,700 116,400 -3.2
19/07/2021
17.53
 5,215,800 17.25 18.14 16.91 313,600 108,700 5.9
16/07/2021
17.25
 1,722,800 16.91 17.53 16.85 140,900 87,500 1.5
15/07/2021
16.91
 880,800 16.54 17.04 16.48 69,100 500 1.9
14/07/2021
16.54
 915,900 16.85 16.97 16.05 8,500 109,900 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |