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)
25/01/2021
15.94
 3,867,000 14.91 15.94 15.26 36,100 888,600 -23.8
22/01/2021
14.91
 4,101,500 13.95 14.91 14.03 28,700 1,158,600 -29.6
21/01/2021
13.95
 996,200 13.46 13.97 13.63 178,600 39,000 3.4
20/01/2021
13.46
 930,000 13.49 13.75 12.66 14,000 20,700 -0.2
19/01/2021
13.49
 1,547,900 14.40 14.54 13.40 551,600 558,900 -0.2
18/01/2021
14.40
 1,566,700 14.14 14.60 14.32 40,100 454,000 -10.4
15/01/2021
14.14
 938,600 14.32 14.46 14.14 5,600 79,500 -1.9
14/01/2021
14.32
 1,417,700 14.32 14.34 13.92 37,200 66,000 -0.7
13/01/2021
14.32
 1,490,100 14.54 14.72 14.20 500 47,900 -1.2
12/01/2021
14.54
 1,747,600 14.14 14.83 14.26 10,400 208,300 -5.0
11/01/2021
14.14
 2,345,100 13.23 14.14 13.29 80,900 50,300 0.8
08/01/2021
13.23
 1,667,500 12.95 13.32 13.06 71,100 323,900 -5.8
07/01/2021
12.95
 856,600 13.00 13.12 12.92 6,200 32,200 -0.6
06/01/2021
13.00
 931,600 13.09 13.37 12.98 0 33,500 -0.8
05/01/2021
13.09
 1,314,700 13.12 13.12 12.98 36,000 38,700 -0.1
04/01/2021
13.12
 1,379,200 13.09 13.40 13.06 33,000 26,700 0.1
31/12/2020
13.09
 506,150 13.06 13.23 13.00 7,280 13,950 -0.2
30/12/2020
13.06
 1,059,300 12.95 13.40 12.83 53,360 40,190 0.3
29/12/2020
12.95
 1,489,420 12.72 13.12 12.72 8,530 37,300 -0.7
28/12/2020
12.72
 957,370 12.72 12.95 12.58 64,320 18,440 1.0
25/12/2020
12.72
 1,000,770 12.52 12.78 12.32 34,240 0 0.8
24/12/2020
12.52
 1,346,000 12.86 12.95 12.15 37,490 64,270 -0.6
23/12/2020
12.86
 1,131,920 13.09 13.18 12.86 54,740 2,080 1.2
22/12/2020
13.09
 1,062,720 13.03 13.20 12.78 1,520 7,130 -0.1
21/12/2020
13.03
 2,074,720 12.69 13.29 12.69 3,130 107,330 -2.4
18/12/2020
12.69
 1,044,750 12.63 12.78 12.60 82,000 0 1.8
17/12/2020
12.63
 1,314,440 12.60 12.89 12.43 71,780 0 1.6
16/12/2020
12.60
 1,579,150 12.66 12.72 12.43 147,850 217,560 -1.5
15/12/2020
12.66
 1,887,860 12.78 12.86 12.52 138,600 71,610 1.5
14/12/2020
12.78
 1,440,340 12.41 12.89 12.43 81,490 50 1.8
11/12/2020
12.41
 1,920,860 12.03 12.49 12.09 203,890 105,790 2.1
10/12/2020
12.03
 1,638,930 12.06 12.23 12.03 0 677,200 -14.3
09/12/2020
12.06
 2,283,810 11.95 12.32 11.98 277,120 1,160,000 -18.8
08/12/2020
11.95
 1,941,170 11.98 12.15 11.86 111,480 1,000,000 -18.6
07/12/2020
11.98
 1,077,940 12.09 12.26 11.98 28,300 254,330 -4.7
04/12/2020
12.09
 1,096,820 12.26 12.35 12.06 55,870 19,170 0.8
03/12/2020
12.26
 1,694,790 11.95 12.38 12.01 37,090 353,500 -6.8
02/12/2020
11.95
 1,122,910 11.78 12.01 11.78 31,440 180,850 -3.1
01/12/2020
11.78
 1,380,170 11.86 11.86 11.58 39,550 0 0.8
30/11/2020
11.86
 728,570 12.06 12.09 11.83 23,500 108,860 -1.8
27/11/2020
12.06
 677,270 12.03 12.15 11.98 0 52,540 -1.1
26/11/2020
12.03
 1,876,940 11.75 12.15 11.78 134,500 351,000 -4.5
25/11/2020
11.75
 1,542,880 11.55 11.83 11.55 97,000 267,880 -3.5
24/11/2020
11.55
 1,429,340 11.64 11.69 11.38 506,860 10,580 10.1
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
11.64
 740,160 11.61 11.81 11.52 33,000 72,900 -0.8
20/11/2020
11.61
 599,750 11.63 11.80 11.52 102,400 13,080 1.9
19/11/2020
11.63
 2,484,680 11.44 11.80 11.52 186,270 660,180 -9.9
18/11/2020
11.44
 915,860 11.38 11.47 11.27 86,990 56,400 0.6
17/11/2020
11.38
 689,690 11.22 11.38 11.19 138,940 140,590 -0.0
16/11/2020
11.22
 947,880 11.44 11.52 11.19 146,500 102,490 0.9
13/11/2020
11.44
 2,293,060 11.33 11.66 11.33 96,330 413,360 -6.5
12/11/2020
11.33
 569,830 11.36 11.38 11.22 32,340 1,520 0.6
11/11/2020
11.36
 708,210 11.24 11.41 11.22 84,200 6,440 1.6
10/11/2020
11.24
 781,950 11.24 11.44 11.22 152,850 55,410 2.0
09/11/2020
11.24
 1,819,060 10.77 11.24 10.74 272,290 8,040 5.2
06/11/2020
10.77
 487,440 10.91 10.91 10.58 107,380 200 2.1
05/11/2020
10.91
 611,130 10.97 10.99 10.74 193,070 20,000 3.4
04/11/2020
10.97
 665,920 10.58 10.99 10.63 133,620 35,380 1.9
03/11/2020
10.58
 486,540 10.41 10.63 10.47 30,440 55,220 -0.5
02/11/2020
10.41
 478,150 10.44 10.58 10.30 19,260 44,490 -0.5
30/10/2020
10.44
 612,030 10.47 10.58 10.27 77,140 89,950 -0.2
29/10/2020
10.47
 1,047,070 10.47 10.47 9.94 132,530 98,310 0.7
28/10/2020
10.47
 1,015,260 10.80 10.88 10.44 89,100 147,220 -1.1
27/10/2020
10.80
 1,220,590 11.08 11.24 10.72 86,000 119,500 -0.7
26/10/2020
11.08
 1,422,380 10.99 11.30 10.94 87,480 136,880 -1.0
23/10/2020
10.99
 363,470 11.11 11.13 10.99 5,410 36,060 -0.6
22/10/2020
11.11
 668,220 11.11 11.11 10.86 82,000 116,900 -0.7
21/10/2020
11.11
 639,420 11.30 11.36 11.08 89,380 26,040 1.3
20/10/2020
11.30
 978,000 11.24 11.47 11.19 108,790 163,070 -1.1
19/10/2020
11.24
 957,430 10.97 11.36 10.94 87,390 26,250 1.2
16/10/2020
10.97
 701,780 10.83 11.22 10.77 142,390 0 2.8
15/10/2020
10.83
 774,620 10.77 10.91 10.72 104,450 73,360 0.6
14/10/2020
10.77
 1,373,620 10.97 10.99 10.74 143,040 0 2.8
13/10/2020
10.97
 595,380 10.97 11.05 10.91 103,830 1,110 2.0
12/10/2020
10.97
 999,590 11.13 11.36 10.97 273,000 12,980 5.2
09/10/2020
11.13
 768,630 11.13 11.24 10.97 50,950 0 1.0
08/10/2020
11.13
 1,289,900 11.27 11.38 11.08 72,510 0 1.5
07/10/2020
11.27
 953,180 11.47 11.58 11.24 3,160 7,270 -0.1
06/10/2020
11.47
 1,448,890 11.61 11.80 11.47 10,330 4,900 0.1
05/10/2020
11.61
 1,293,770 11.47 11.91 11.41 41,270 185,690 -3.0
02/10/2020
11.47
 1,682,350 11.72 11.80 11.13 120 103,410 -2.1
01/10/2020
11.72
 850,440 11.66 11.88 11.61 13,790 130,360 -2.5
30/09/2020
11.66
 3,253,920 10.91 11.66 10.91 3,440 716,220 -14.9
29/09/2020
10.91
 2,861,280 10.77 11.41 10.91 21,920 580,760 -11.2
28/09/2020
10.77
 553,650 10.66 10.83 10.63 28,580 5,870 0.4
25/09/2020
10.66
 752,440 10.74 10.80 10.60 4,650 0 0.1
24/09/2020
10.74
 792,190 10.69 10.91 10.63 19,730 50,300 -0.6
23/09/2020
10.69
 376,400 10.63 10.86 10.66 25,400 7,200 0.4
22/09/2020
10.63
 998,710 10.80 10.80 10.63 46,920 200 0.9
21/09/2020
10.80
 1,033,250 10.91 10.97 10.77 3,040 31,350 -0.6
18/09/2020
10.91
 593,430 10.88 11.02 10.77 200 54,280 -1.1
17/09/2020
10.88
 1,314,200 10.72 11.13 10.72 0 92,240 -1.8
16/09/2020
10.72
 770,140 10.58 10.74 10.49 5,770 0 0.1
15/09/2020
10.58
 1,879,560 10.30 10.74 10.38 32,130 22,510 0.2
14/09/2020
10.30
 1,032,840 10.33 10.44 10.30 27,430 9,800 0.3
11/09/2020
10.33
 439,440 10.33 10.41 10.24 3,260 0 0.1
10/09/2020
10.33
 921,380 10.19 10.44 10.24 0 32,380 -0.6
09/09/2020
10.19
 1,775,540 9.80 10.19 9.69 59,030 44,100 0.3
08/09/2020
9.80
 681,830 9.66 9.85 9.66 123,340 0 2.2
07/09/2020
9.66
 618,680 9.71 9.88 9.66 94,030 73,420 0.4

Chính sách bảo mật | Điều khoản sử dụng |