CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
11.13
 376,400 11.07 11.30 11.10 25,400 7,200 0.4
22/09/2020
11.07
 998,710 11.24 11.24 11.07 46,920 200 0.9
21/09/2020
11.24
 1,033,250 11.36 11.42 11.21 3,040 31,350 -0.6
18/09/2020
11.36
 593,430 11.33 11.47 11.21 200 54,280 -1.1
17/09/2020
11.33
 1,314,200 11.16 11.59 11.16 0 92,240 -1.8
16/09/2020
11.16
 770,140 11.01 11.18 10.92 5,770 0 0.1
15/09/2020
11.01
 1,879,560 10.72 11.18 10.81 32,130 22,510 0.2
14/09/2020
10.72
 1,032,840 10.75 10.87 10.72 27,430 9,800 0.3
11/09/2020
10.75
 439,440 10.75 10.84 10.66 3,260 0 0.1
10/09/2020
10.75
 921,380 10.60 10.87 10.66 0 32,380 -0.6
09/09/2020
10.60
 1,775,540 10.20 10.60 10.08 59,030 44,100 0.3
08/09/2020
10.20
 681,830 10.05 10.26 10.05 123,340 0 2.2
07/09/2020
10.05
 618,680 10.11 10.29 10.05 94,030 73,420 0.4
04/09/2020
10.11
 322,220 10.20 10.20 9.97 160 0 0.0
03/09/2020
10.20
 692,910 10.17 10.40 10.20 6,730 73,630 -1.2
01/09/2020
10.17
 796,280 9.85 10.17 9.82 63,920 50,000 0.2
31/08/2020
9.85
 519,550 9.97 10.03 9.79 381,950 495,580 -1.9
28/08/2020
9.97
 726,750 9.97 10.08 9.88 0 315,000 -5.4
27/08/2020
9.97
 291,690 9.94 10.00 9.88 9,350 125,100 -2.0
26/08/2020
9.94
 429,030 10.03 10.14 9.94 111,640 61,800 0.9
25/08/2020
10.03
 1,190,510 9.71 10.08 9.79 24,550 110,000 -1.5
24/08/2020
9.71
 448,230 9.59 9.82 9.65 13,130 119,100 -1.8
21/08/2020
9.59
 367,620 9.56 9.65 9.53 7,480 100,000 -1.5
20/08/2020
9.56
 277,490 9.68 9.74 9.56 6,930 127,350 -2.0
19/08/2020
9.68
 358,000 9.71 9.71 9.62 3,780 0 0.1
18/08/2020
9.71
 617,130 9.47 9.76 9.47 250,650 100,000 2.5
17/08/2020
9.47
 280,760 9.36 9.47 9.27 71,160 0 1.2
14/08/2020
9.36
 765,610 9.68 9.68 9.33 35,000 315,790 -4.6
13/08/2020
9.68
 309,500 9.71 9.82 9.56 10,000 56,260 -0.8
12/08/2020
9.71
 427,840 9.47 9.71 9.45 79,000 10,000 1.1
11/08/2020
9.47
 339,130 9.45 9.53 9.42 146,550 50,000 1.6
10/08/2020
9.45
 359,080 9.13 9.50 9.16 86,830 0 1.4
07/08/2020
9.13
 472,200 9.24 9.24 9.04 0 90,140 -1.4
06/08/2020
9.24
 195,470 9.36 9.42 9.21 15,000 0 0.2
05/08/2020
9.36
 408,730 9.16 9.36 9.07 45,750 178,860 -2.1
04/08/2020
9.16
 461,110 9.04 9.33 9.10 39,840 192,530 -2.4
03/08/2020
9.04
 463,880 8.75 9.04 8.69 137,040 130,400 0.1
31/07/2020
8.75
 169,250 8.84 8.84 8.69 0 42,630 -0.6
30/07/2020
8.84
 283,940 8.69 8.90 8.75 139,690 104,700 0.5
29/07/2020
8.69
 402,550 9.04 9.04 8.52 62,020 0 0.9
28/07/2020
9.04
 376,210 8.69 9.07 8.69 15,410 100,000 -1.3
27/07/2020
8.69
 1,015,450 9.33 9.33 8.69 18,920 411,520 -6.0
24/07/2020
9.33
 752,170 9.82 9.82 9.27 20,130 50,000 -0.5
23/07/2020
9.82
 520,100 10.03 10.03 9.76 48,400 256,450 -3.5
22/07/2020
10.03
 317,950 10.11 10.17 10.03 54,600 52,030 0.0
21/07/2020
10.11
 383,060 10.34 10.34 10.11 34,570 145,740 -2.0
20/07/2020
10.34
 174,330 10.40 10.46 10.31 100,200 4,220 1.7
17/07/2020
10.40
 194,930 10.26 10.49 10.26 24,750 2,480 0.4
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
10.26
 1,234,310 10.43 10.72 10.14 300 136,070 -2.4
15/07/2020
10.43
 274,350 10.43 10.51 10.38 1,200 119,470 -2.2
14/07/2020
10.43
 235,430 10.32 10.46 10.27 72,640 1,530 1.3
13/07/2020
10.32
 272,430 10.40 10.49 10.29 10 101,990 -1.9
10/07/2020
10.40
 461,380 10.29 10.49 10.29 213,110 4,840 3.9
09/07/2020
10.29
 420,970 10.35 10.49 10.24 0 60,960 -1.1
08/07/2020
10.35
 154,400 10.21 10.40 10.21 11,880 0 0.2
07/07/2020
10.21
 341,820 10.18 10.35 10.18 133,480 6,510 2.4
06/07/2020
10.18
 245,610 10.18 10.32 10.05 5,750 126,350 -2.2
03/07/2020
10.18
 190,580 10.07 10.29 10.10 32,160 80,000 -0.9
02/07/2020
10.07
 175,960 10.05 10.24 10.05 0 51,440 -0.9
01/07/2020
10.05
 307,650 9.77 10.21 9.83 8,730 112,500 -1.9
30/06/2020
9.77
 605,100 10.18 10.38 9.72 200 11,830 -0.2
29/06/2020
10.18
 431,650 10.60 10.60 10.16 200 11,830 -0.2
26/06/2020
10.60
 224,400 10.65 10.82 10.57 200 11,830 -0.2
25/06/2020
10.65
 646,830 10.71 10.82 10.54 196,620 281,260 -1.7

Chính sách bảo mật | Điều khoản sử dụng |