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)
05/05/2020
10.82
 430,680 10.87 10.95 10.43 0 25,250 -0.5
04/05/2020
10.87
 1,257,370 10.57 11.20 10.32 321,760 119,310 4.1
29/04/2020
10.57
 1,050,510 10.13 10.62 10.02 263,460 21,000 4.6
28/04/2020
10.13
 530,050 10.18 10.18 9.91 10,350 59,960 -0.9
27/04/2020
10.18
 584,390 10.35 10.49 10.10 0 34,050 -0.6
24/04/2020
10.35
 631,080 10.49 10.49 10.24 0 37,200 -0.7
23/04/2020
10.49
 1,026,840 10.21 10.65 10.27 0 78,430 -1.5
22/04/2020
10.21
 628,870 9.69 10.24 9.69 8,580 54,450 -0.8
21/04/2020
9.69
 1,168,550 10.40 10.40 9.69 13,650 57,150 -0.8
20/04/2020
10.40
 1,066,950 10.18 10.68 10.18 17,470 39,000 -0.4
17/04/2020
10.18
 527,970 10.16 10.32 9.99 1,010 60,420 -1.1
16/04/2020
10.16
 471,140 9.85 10.21 9.80 19,290 39,000 -0.4
15/04/2020
9.85
 565,230 9.39 9.99 9.33 0 310 -0.0
14/04/2020
9.39
 445,170 9.39 9.55 9.11 300 102,590 -1.7
13/04/2020
9.39
 219,710 9.50 9.61 9.28 1,240 53,780 -0.9
10/04/2020
9.50
 385,770 9.52 9.55 9.28 290 139,390 -2.4
09/04/2020
9.52
 564,670 8.92 9.52 8.98 14,310 31,000 -0.3
08/04/2020
8.92
 383,420 9.17 9.17 8.70 17,760 120,000 -1.7
07/04/2020
9.17
 352,190 9.09 9.33 9.06 6,540 95,590 -1.5
06/04/2020
9.09
 454,460 8.51 9.09 8.51 19,090 46,900 -0.5
03/04/2020
8.51
 505,810 8.18 8.51 8.23 16,630 346,880 -5.0
01/04/2020
8.18
 184,560 7.99 8.37 7.99 19,630 82,840 -0.9
31/03/2020
7.99
 403,580 8.48 8.78 7.99 10,380 44,190 -0.5
30/03/2020
8.48
 509,100 9.11 9.11 8.48 50 63,120 -1.0
27/03/2020
9.11
 203,570 9.11 9.28 9.06 210 9,790 -0.2
26/03/2020
9.11
 338,030 9.50 9.50 9.09 11,310 74,620 -1.1
25/03/2020
9.50
 305,600 9.20 9.55 9.36 3,770 27,190 -0.4
24/03/2020
9.20
 273,530 9.20 9.31 8.89 990 63,950 -1.0
23/03/2020
9.20
 501,740 9.88 9.88 9.20 5,920 76,910 -1.2
20/03/2020
9.88
 420,520 9.74 10.02 9.72 5,170 138,260 -2.4
19/03/2020
9.74
 299,220 10.05 10.05 9.66 500 68,810 -1.2
18/03/2020
10.05
 286,810 10.21 10.32 9.88 20 95,500 -1.8
17/03/2020
10.21
 274,820 9.96 10.21 9.69 0 62,570 -1.1
16/03/2020
9.96
 567,370 9.80 10.27 9.69 0 24,740 -0.5
13/03/2020
9.80
 570,520 10.10 10.24 9.50 21,210 252,300 -4.1
12/03/2020
10.10
 872,680 10.82 10.82 10.07 30,170 25,350 0.1
11/03/2020
10.82
 509,700 11.53 11.72 10.73 7,180 96,850 -1.8
10/03/2020
11.53
 446,900 11.45 11.69 10.98 9,180 8,050 0.0
09/03/2020
11.45
 1,154,240 12.30 12.30 11.45 10 23,170 -0.5
06/03/2020
12.30
 202,070 12.16 12.30 12.02 0 36,200 -0.8
05/03/2020
12.16
 198,440 12.08 12.30 12.11 7,620 1,800 0.1
04/03/2020
12.08
 312,680 12.21 12.21 12.02 3,000 32,000 -0.6
03/03/2020
12.21
 154,490 12.16 12.46 12.16 0 19,840 -0.4
02/03/2020
12.16
 265,100 12.32 12.38 12.13 1,000 122,140 -2.7
28/02/2020
12.32
 329,010 12.79 12.79 12.24 21,250 90,800 -1.6
27/02/2020
12.79
 303,350 12.43 12.79 12.35 50,500 79,960 -0.7
26/02/2020
12.43
 222,040 12.52 12.52 12.30 50,000 67,380 -0.4
25/02/2020
12.52
 237,350 12.30 12.52 12.24 3,870 15,140 -0.3
24/02/2020
12.30
 895,970 12.79 12.79 12.27 75,010 9,240 1.5
21/02/2020
12.79
 215,010 13.01 13.01 12.79 630 24,600 -0.6
20/02/2020
13.01
 349,110 13.04 13.18 12.71 5,640 172,040 -3.9
19/02/2020
13.04
 444,270 12.79 13.15 12.68 114,520 75,000 0.9
18/02/2020
12.79
 355,850 12.65 12.85 12.65 43,660 100,920 -1.3
17/02/2020
12.65
 527,690 13.07 13.07 12.65 1,900 101,820 -2.3
14/02/2020
13.07
 287,530 13.04 13.20 12.82 3,790 41,170 -0.9
13/02/2020
13.04
 272,010 13.12 13.34 13.04 28,700 21,420 0.2
12/02/2020
13.12
 498,190 12.82 13.34 12.85 1,000 4,310 -0.1
11/02/2020
12.82
 269,180 12.68 13.01 12.68 5,470 3,660 0.0
10/02/2020
12.68
 231,320 12.96 12.96 12.57 19,960 0 0.5
07/02/2020
12.96
 366,340 13.07 13.18 12.87 93,780 36,640 1.3
06/02/2020
13.07
 432,960 12.49 13.07 12.57 16,100 0 0.4
05/02/2020
12.49
 461,550 12.35 12.79 12.46 25,260 11,300 0.3
04/02/2020
12.35
 487,330 12.57 12.85 12.35 9,010 108,180 -2.3
03/02/2020
12.57
 1,189,140 12.63 12.82 11.94 77,680 0 1.7
31/01/2020
12.63
 854,650 13.56 13.72 12.63 11,750 21,450 -0.2
30/01/2020
13.56
 737,980 14.30 14.30 13.45 5,110 29,170 -0.6
22/01/2020
14.30
 469,760 14.27 14.69 14.05 32,510 28,000 0.1
21/01/2020
14.27
 459,280 13.97 14.27 13.89 46,050 130 1.2
20/01/2020
13.97
 466,920 14.25 14.33 13.97 9,840 106,500 -2.5
17/01/2020
14.25
 746,440 14.41 14.49 14.05 110,550 70,000 1.0
16/01/2020
14.41
 1,276,220 13.61 14.44 13.64 91,980 7,550 2.2
15/01/2020
13.61
 417,530 13.67 13.89 13.61 53,710 51,230 0.1
14/01/2020
13.67
 621,030 13.56 14.08 13.53 17,580 77,640 -1.5
13/01/2020
13.56
 406,620 13.72 13.89 13.48 46,990 46,130 0.0
10/01/2020
13.72
 800,060 13.83 14.11 13.56 134,060 61,280 1.8
09/01/2020
13.83
 1,004,770 13.34 13.94 13.59 198,220 150,880 1.2
08/01/2020
13.34
 767,410 13.70 13.75 13.26 41,260 71,780 -0.7
07/01/2020
13.70
 1,220,030 13.31 13.89 13.29 87,150 110,000 -0.6
06/01/2020
13.31
 789,060 12.96 13.37 12.85 123,750 41,000 2.0
03/01/2020
12.96
 316,560 13.23 13.40 12.96 4,100 9,780 -0.1
02/01/2020
13.23
 616,620 12.79 13.23 12.74 5,000 27,340 -0.5
31/12/2019
12.79
 113,160 12.87 12.90 12.65 20 2,090 -0.0
30/12/2019
12.87
 546,540 12.74 13.04 12.68 29,140 7,230 0.5
27/12/2019
12.74
 235,380 12.68 12.74 12.54 19,540 1,000 0.4
26/12/2019
12.68
 133,990 12.68 12.71 12.57 34,000 7,890 0.6
25/12/2019
12.68
 194,070 12.68 12.85 12.68 1,360 12,350 -0.3
24/12/2019
12.68
 356,770 12.41 12.71 12.32 6,600 5,070 0.0
23/12/2019
12.41
 115,460 12.41 12.46 12.35 0 6,670 -0.2
20/12/2019
12.41
 101,390 12.32 12.46 12.32 5,300 0 0.1
19/12/2019
12.32
 113,990 12.54 12.54 12.32 1,900 11,670 -0.2
18/12/2019
12.54
 142,010 12.41 12.63 12.35 14,730 2,000 0.3
17/12/2019
12.41
 454,890 12.63 12.63 12.32 20,040 10 0.5
16/12/2019
12.63
 169,530 12.60 12.79 12.57 0 27,200 -0.6
13/12/2019
12.60
 369,040 12.87 13.07 12.60 0 49,140 -1.2
12/12/2019
12.87
 390,030 12.85 13.29 12.71 1,650 54,630 -1.3
11/12/2019
12.85
 331,580 12.93 12.93 12.63 12,780 100,930 -2.0
10/12/2019
12.93
 814,550 12.79 13.15 12.79 6,670 52,400 -1.1
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2019
12.79
 932,360 12.24 12.79 12.38 194,780 21,640 4.0
06/12/2019
12.24
 142,580 12.24 12.32 12.16 10,130 12,000 -0.0
05/12/2019
12.24
 85,720 12.30 12.30 12.14 50,750 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |