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)
24/06/2021
17.69
 2,511,900 17.96 18.26 17.49 1,400 136,000 -4.1
23/06/2021
17.96
 4,039,300 17.37 18.02 16.90 89,100 11,800 2.3
22/06/2021
17.37
 2,796,400 17.99 18.31 17.28 35,500 172,700 -4.1
21/06/2021
17.99
 3,442,500 17.90 18.55 17.55 31,600 67,900 -1.1
18/06/2021
17.90
 2,890,000 18.20 18.61 17.69 64,300 33,400 0.9
17/06/2021
18.20
 3,255,400 17.25 18.31 16.96 100,200 356,300 -7.8
16/06/2021
17.25
 2,396,800 17.25 17.90 17.25 19,900 142,700 -3.7
15/06/2021
17.25
 6,252,200 16.13 17.25 16.13 92,100 592,300 -14.4
14/06/2021
16.13
 1,481,300 15.98 16.25 15.83 35,900 29,600 0.2
11/06/2021
15.98
 1,881,000 15.77 16.22 15.66 6,600 7,800 -0.0
10/06/2021
15.77
 1,037,700 15.63 15.80 15.33 14,000 98,500 -2.2
09/06/2021
15.63
 1,669,400 15.36 15.80 15.24 295,300 132,000 4.3
08/06/2021
15.36
 1,752,300 16.13 16.25 15.36 18,700 59,000 -1.1
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
16.13
 1,488,000 16.48 16.72 15.95 4,100 0 0.1
04/06/2021
16.48
 2,204,500 16.34 16.71 16.28 140,200 7,500 3.8
03/06/2021
16.34
 2,488,200 15.71 16.48 15.86 80,400 24,800 1.6
02/06/2021
15.71
 1,452,800 15.51 15.74 15.40 142,500 137,100 0.2
01/06/2021
15.51
 1,088,700 15.74 15.80 15.51 36,000 30,600 0.1
31/05/2021
15.74
 797,100 15.77 15.86 15.63 1,400 50,100 -1.3
28/05/2021
15.77
 980,600 15.68 15.91 15.57 1,200 24,500 -0.6
27/05/2021
15.68
 1,525,300 15.77 16.14 15.43 44,400 21,300 0.6
26/05/2021
15.77
 1,365,600 16.06 16.06 15.71 32,500 2,700 0.8
25/05/2021
16.06
 1,490,300 16.14 16.31 15.97 12,500 90,600 -2.2
24/05/2021
16.14
 3,487,700 15.63 16.25 15.71 31,000 694,700 -18.6
21/05/2021
15.63
 1,105,600 15.63 15.91 15.54 23,100 24,000 -0.0
20/05/2021
15.63
 1,067,400 15.26 15.68 15.20 13,400 6,100 0.2
19/05/2021
15.26
 750,200 14.94 15.31 14.94 3,700 26,300 -0.6
18/05/2021
14.94
 1,186,500 15.29 15.29 14.86 6,000 69,200 -1.7
17/05/2021
15.29
 963,100 15.57 15.68 15.17 0 49,800 -1.3
14/05/2021
15.57
 830,700 15.51 15.66 15.40 1,300 31,700 -0.8
13/05/2021
15.51
 1,259,100 15.74 15.97 15.51 12,200 87,900 -2.1
12/05/2021
15.74
 1,096,700 15.46 15.91 15.46 2,900 4,100 -0.0
11/05/2021
15.46
 1,976,300 15.20 15.91 15.31 41,100 578,175 -14.4
10/05/2021
15.20
 751,000 15.09 15.34 14.94 15,200 30,500 -0.4
07/05/2021
15.09
 609,500 15.40 15.40 15.00 31,300 101,800 -1.9
06/05/2021
15.40
 1,125,700 15.11 15.66 15.11 14,300 196,500 -4.9
05/05/2021
15.11
 954,100 14.83 15.26 14.72 49,100 106,000 -1.5
04/05/2021
14.83
 633,700 15.03 15.03 14.66 12,000 86,900 -1.9
29/04/2021
15.03
 393,200 15.09 15.29 14.94 0 66,900 -1.8
28/04/2021
15.09
 482,000 14.94 15.26 15.00 10,000 78,800 -1.8
27/04/2021
14.94
 640,600 15.00 15.29 14.72 1,900 22,500 -0.5
26/04/2021
15.00
 647,600 15.40 15.51 14.97 900 120,800 -3.2
23/04/2021
15.40
 1,221,200 15.06 15.40 14.60 33,100 15,800 0.4
22/04/2021
15.06
 1,196,500 15.77 15.77 15.06 0 132,700 -3.6
20/04/2021
15.77
 1,128,200 15.86 16.14 15.60 0 48,200 -1.3
19/04/2021
15.86
 860,200 15.68 15.97 15.60 0 87,200 -2.4
16/04/2021
15.68
 1,403,300 15.80 15.97 15.23 0 21,600 -0.6
15/04/2021
15.80
 1,597,900 16.08 16.25 15.74 1,900 76,600 -2.1
14/04/2021
16.08
 1,378,500 16.14 16.20 15.86 18,200 146,600 -3.6
13/04/2021
16.14
 1,734,400 16.54 16.83 16.08 10,500 43,700 -1.0
12/04/2021
16.54
 1,903,000 16.54 16.63 16.25 0 77,600 -2.2
09/04/2021
16.54
 1,843,600 16.63 16.63 16.37 2,000 81,900 -2.3
08/04/2021
16.63
 1,526,900 16.83 16.91 16.40 89,700 51,800 1.1
07/04/2021
16.83
 1,123,700 16.57 16.94 16.43 70,500 17,300 1.6
06/04/2021
16.57
 1,695,500 16.57 16.77 16.31 165,700 248,400 -2.4
05/04/2021
16.57
 1,134,000 16.85 16.85 16.40 8,800 205,100 -5.7
02/04/2021
16.85
 1,303,900 16.91 17.20 16.57 15,900 48,300 -1.0
01/04/2021
16.91
 2,859,500 16.43 17.05 16.43 39,600 251,300 -6.3
31/03/2021
16.43
 729,600 16.48 16.54 16.14 300 10,800 -0.3
30/03/2021
16.48
 941,100 16.68 16.68 16.31 600 36,600 -1.0
29/03/2021
16.68
 1,863,700 16.14 16.77 16.20 49,600 10,100 1.2
26/03/2021
16.14
 1,754,300 16.08 16.37 15.46 18,400 54,200 -1.0
25/03/2021
16.08
 1,682,500 15.97 16.20 15.80 10,000 36,600 -0.7
24/03/2021
15.97
 1,956,200 16.80 16.80 15.86 0 55,800 -1.6
23/03/2021
16.80
 1,885,800 16.94 16.94 16.37 13,100 38,600 -0.7
22/03/2021
16.94
 2,266,100 17.11 17.60 16.88 32,500 34,300 -0.1
19/03/2021
17.11
 4,753,800 16.28 17.22 16.23 83,500 74,500 0.3
18/03/2021
16.28
 4,684,100 15.66 16.37 15.74 88,600 913,000 -23.2
17/03/2021
15.66
 1,038,900 15.74 15.80 15.51 59,100 1,000 1.6
16/03/2021
15.74
 1,253,400 15.88 15.91 15.46 15,900 8,100 0.2
15/03/2021
15.88
 919,400 15.86 15.97 15.74 15,800 28,300 -0.3
12/03/2021
15.86
 995,400 16.08 16.14 15.74 2,000 45,300 -1.2
11/03/2021
16.08
 2,521,600 15.29 16.11 15.31 55,500 5,400 1.4
10/03/2021
15.29
 1,246,800 15.40 15.40 15.06 5,500 78,000 -1.9
09/03/2021
15.40
 1,618,400 15.48 15.48 15.06 100 441,000 -11.7
08/03/2021
15.48
 1,480,000 15.34 15.66 15.34 23,400 9,400 0.4
05/03/2021
15.34
 2,227,300 15.46 15.46 14.94 3,600 75,900 -1.9
04/03/2021
15.46
 2,551,500 16.03 16.11 15.23 500 75,000 -2.1
03/03/2021
16.03
 1,355,100 16.20 16.20 15.97 1,000 13,500 -0.4
02/03/2021
16.20
 1,615,900 16.31 16.54 16.14 800 34,400 -1.0
01/03/2021
16.31
 2,080,800 15.80 16.31 15.80 138,300 3,600 3.8
26/02/2021
15.80
 1,948,000 15.91 15.91 15.60 14,900 14,100 0.0
25/02/2021
15.91
 2,048,000 16.08 16.31 15.60 1,300 97,700 -2.7
24/02/2021
16.08
 2,467,500 16.17 16.77 15.86 4,000 71,600 -1.9
23/02/2021
16.17
 2,089,200 16.23 16.40 15.97 36,800 15,300 0.6
22/02/2021
16.23
 1,619,600 16.34 16.54 15.97 23,200 39,200 -0.4
19/02/2021
16.34
 2,541,000 16.34 16.68 16.03 31,000 107,800 -2.2
18/02/2021
16.34
 3,362,700 15.60 16.45 15.43 19,600 271,700 -7.0
17/02/2021
15.60
 1,612,900 15.14 15.66 15.17 61,600 184,000 -3.3
09/02/2021
15.14
 1,772,200 15.29 15.34 14.72 14,700 900 0.4
08/02/2021
15.29
 2,039,600 15.68 15.86 14.63 21,300 138,600 -3.2
05/02/2021
15.68
 1,732,100 15.40 16.08 15.46 11,600 240,800 -6.3
04/02/2021
15.40
 2,990,000 14.83 15.68 14.54 18,500 447,200 -11.3
03/02/2021
14.83
 1,823,200 14.37 15.09 14.37 11,700 135,800 -3.2
02/02/2021
14.37
 1,853,300 13.80 14.54 13.40 11,300 185,900 -4.2
01/02/2021
13.80
 3,684,500 14.83 15.23 13.80 64,800 86,600 -0.5
29/01/2021
14.83
 2,625,800 14.66 15.40 13.92 67,800 72,200 -0.1
28/01/2021
14.66
 3,133,600 15.74 15.74 14.66 47,200 18,500 0.8
27/01/2021
15.74
 2,298,300 16.37 16.37 15.23 49,500 30,800 0.5
26/01/2021
16.37
 3,677,800 15.94 16.88 15.51 26,000 577,800 -15.8

Chính sách bảo mật | Điều khoản sử dụng |