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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |