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)
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
24/06/2020
10.71
 198,470 10.87 10.92 10.68 1,710 7,920 -0.1
23/06/2020
10.87
 473,250 10.95 11.09 10.71 0 76,660 -1.5
22/06/2020
10.95
 778,320 10.62 10.98 10.60 12,050 4,600 0.1
19/06/2020
10.62
 124,810 10.68 10.68 10.51 0 0 0
18/06/2020
10.68
 186,040 10.46 10.71 10.29 72,780 0 1.4
17/06/2020
10.46
 287,520 10.40 10.49 10.32 148,350 40,000 2.1
16/06/2020
10.40
 532,880 10.10 10.43 10.18 200,000 550 3.8
15/06/2020
10.10
 1,211,440 10.71 10.98 9.99 204,920 53,340 3.0
12/06/2020
10.71
 751,580 10.98 10.98 10.43 200,000 9,840 3.7
11/06/2020
10.98
 1,402,310 11.47 11.75 10.98 10,330 48,440 -0.8
10/06/2020
11.47
 1,592,850 11.09 11.53 10.92 11,320 2,000 0.2
09/06/2020
11.09
 1,223,720 10.95 11.23 10.90 18,880 2,000 0.3
08/06/2020
10.95
 997,750 10.84 11.17 10.84 18,650 107,070 -1.8
05/06/2020
10.84
 414,300 10.76 10.87 10.71 56,880 108,500 -1.0
04/06/2020
10.76
 436,820 10.87 10.92 10.76 7,430 28,980 -0.4
03/06/2020
10.87
 287,830 10.82 10.95 10.82 0 37,120 -0.7
02/06/2020
10.82
 668,710 11.06 11.23 10.82 78,930 104,920 -0.5
01/06/2020
11.06
 463,680 10.84 11.17 10.87 49,210 27,500 0.4
29/05/2020
10.84
 742,080 10.92 10.92 10.73 0 38,550 -0.8
28/05/2020
10.92
 520,500 11.03 11.20 10.84 2,100 43,850 -0.8
27/05/2020
11.03
 716,030 11.36 11.42 11.03 5,920 44,830 -0.8
26/05/2020
11.36
 1,946,620 10.65 11.36 10.76 21,540 28,000 -0.1
25/05/2020
10.65
 706,890 10.38 10.65 10.32 7,080 78,000 -1.3
22/05/2020
10.38
 503,130 10.54 10.57 10.35 1,750 94,010 -1.8
21/05/2020
10.54
 491,030 10.40 10.68 10.38 4,430 17,000 -0.2
20/05/2020
10.40
 207,580 10.43 10.51 10.32 0 51,080 -1.0
19/05/2020
10.43
 565,710 10.38 10.57 10.38 3,680 15,180 -0.2
18/05/2020
10.38
 490,960 10.40 10.40 10.18 0 20,370 -0.4
15/05/2020
10.40
 631,940 10.65 10.82 10.40 500 22,090 -0.4
14/05/2020
10.65
 616,150 10.82 10.82 10.60 1,450 170,810 -3.3
13/05/2020
10.82
 885,270 11.03 11.06 10.79 33,700 76,020 -0.8
12/05/2020
11.03
 576,880 10.87 11.12 10.76 22,930 44,000 -0.4
11/05/2020
10.87
 596,190 10.65 10.90 10.57 1,490 63,440 -1.2
08/05/2020
10.65
 1,802,400 10.95 10.95 10.60 1,000 225,930 -4.4
07/05/2020
10.95
 939,800 10.98 11.12 10.82 0 150,630 -3.0
06/05/2020
10.98
 901,360 10.82 11.20 10.76 206,200 142,540 1.3

Chính sách bảo mật | Điều khoản sử dụng |