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)
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
04/12/2019
12.30
 132,910 12.24 12.32 12.05 25,080 80 0.6
03/12/2019
12.24
 283,530 11.97 12.24 11.87 130,100 11,430 2.7
02/12/2019
11.97
 256,000 12.24 12.24 11.87 10,000 9,060 0.0
29/11/2019
12.24
 60,260 12.19 12.30 12.14 15,000 3,010 0.3
28/11/2019
12.19
 324,250 12.32 12.32 12.05 970 27,820 -0.6
27/11/2019
12.32
 178,790 12.40 12.40 12.30 9,580 970 0.2
26/11/2019
12.40
 145,480 12.35 12.46 12.30 0 2,600 -0.1
25/11/2019
12.35
 266,710 12.19 12.35 12.19 157,260 0 3.6
22/11/2019
12.19
 226,600 12.40 12.48 12.16 31,910 41,500 -0.2
21/11/2019
12.40
 222,280 12.51 12.51 12.35 82,340 0 1.9
20/11/2019
12.51
 430,240 12.40 12.56 12.35 121,760 0 2.8
19/11/2019
12.40
 340,000 12.11 12.40 12.14 13,970 4,600 0.2
18/11/2019
12.11
 178,090 12.14 12.27 12.08 15,000 6,490 0.2
15/11/2019
12.14
 148,410 12.14 12.19 11.97 0 1,300 -0.0
14/11/2019
12.14
 217,060 12.22 12.35 12.14 20 12,080 -0.3
13/11/2019
12.22
 203,440 12.38 12.46 12.19 20,030 2,700 0.4
12/11/2019
12.38
 438,590 12.16 12.43 12.16 265,670 34,560 5.3
11/11/2019
12.16
 247,150 12.27 12.48 12.16 0 103,990 -2.4
08/11/2019
12.27
 427,010 12.30 12.62 12.27 22,800 95,720 -1.7
07/11/2019
12.30
 231,030 12.27 12.40 12.19 58,820 38,400 0.5
06/11/2019
12.27
 303,140 12.22 12.32 12.22 19,280 20,270 -0.0
05/11/2019
12.22
 227,870 12.19 12.40 12.16 0 20,000 -0.5
04/11/2019
12.19
 899,640 12.48 12.51 12.16 7,510 260,740 -5.8
01/11/2019
12.48
 174,160 12.30 12.48 12.16 15,970 2,810 0.3
31/10/2019
12.30
 847,880 12.78 12.81 12.24 3,730 82,620 -1.9
30/10/2019
12.78
 189,520 12.70 12.86 12.70 14,850 7,390 0.2
29/10/2019
12.70
 211,840 12.78 12.81 12.70 3,350 30,000 -0.6
28/10/2019
12.78
 176,940 12.67 12.94 12.67 3,330 6,000 -0.1
25/10/2019
12.67
 186,530 12.83 12.86 12.67 13,640 0 0.3
24/10/2019
12.83
 223,150 12.70 12.89 12.62 10,000 0 0.2
23/10/2019
12.70
 228,900 12.75 12.78 12.62 20,500 0 0.5
22/10/2019
12.75
 281,140 12.62 12.86 12.56 37,890 4,930 0.8
21/10/2019
12.62
 524,300 13.05 13.05 12.62 35,100 8,200 0.6
18/10/2019
13.05
 260,270 13.16 13.18 12.94 64,370 0 1.6
17/10/2019
13.16
 551,810 13.05 13.26 13.05 133,000 218,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |