CTCP Cao su Đà Nẵng (drc)

14
-0.20
(-1.41%)
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
(2026-02-23) 		-1.15 -7.49% 10,203,000 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-16) 		-1.60 -10.13% 19,377,500 -25,900 -0.4
14
16
14.20
3 tháng
(2025-12-17) 		-0.55 -3.73% 27,550,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-18) 		-2.75 -16.22% 43,296,900 -321,700 -4.9
14
16.95
14.20
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,204,200 -6,283,889 -109.2
13.49
20.18
14.20
24 tháng
(2024-03-27) 		-9.27 -39.50% 350,432,500 -10,128,340 -229.4
13.49
27.51
14.20
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,708,400 -6,336,554 -156.8
13.44
27.51
14.20
60 tháng
(2021-04-12) 		-3.02 -17.53% 1,070,294,900 -7,850,300 -205.7
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |