CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
13.05
 586,540 13.13 13.29 13.05 139,500 235,000 -2.3
15/10/2019
13.13
 983,630 12.86 13.26 12.86 40 602,030 -14.5
14/10/2019
12.86
 173,720 12.89 12.99 12.81 0 0 0
11/10/2019
12.89
 602,750 12.67 12.99 12.67 0 51,800 -1.2
10/10/2019
12.67
 215,890 12.62 12.67 12.43 38,410 3,750 0.8
09/10/2019
12.62
 202,240 12.59 12.62 12.40 1,120 620 0.0
08/10/2019
12.59
 195,040 12.51 12.78 12.51 30 840 -0.0
07/10/2019
12.51
 408,360 12.75 13.02 12.51 10 56,050 -1.3
04/10/2019
12.75
 628,360 12.43 12.83 12.59 202,090 1,600 4.8
03/10/2019
12.43
 348,340 12.40 12.78 12.30 1,070 55,000 -1.3
02/10/2019
12.40
 260,090 12.19 12.43 12.14 11,000 20,000 -0.2
01/10/2019
12.19
 1,065,910 12.56 12.59 12.05 330,000 580,000 -5.7
30/09/2019
12.56
 406,890 12.73 12.78 12.56 41,000 5,000 0.8
27/09/2019
12.73
 208,360 12.86 12.89 12.62 34,000 15,000 0.5
26/09/2019
12.86
 519,250 12.94 12.94 12.81 98,010 0 2.4
25/09/2019
12.94
 244,840 12.91 12.94 12.78 90,870 10 2.2
24/09/2019
12.91
 380,400 12.78 13.05 12.70 21,470 0 0.5
23/09/2019
12.78
 313,340 12.94 12.97 12.73 129,490 67,280 1.5
20/09/2019
12.94
 443,310 12.73 12.94 12.59 118,530 30,320 2.1
19/09/2019
12.73
 419,470 12.73 12.99 12.62 75,410 109,360 -0.8
18/09/2019
12.73
 346,800 12.73 12.83 12.56 80,090 10,780 1.6
17/09/2019
12.73
 664,940 12.78 12.94 12.56 47,170 13,470 0.8
16/09/2019
12.78
 849,390 12.30 12.78 12.19 608,230 500,000 2.5
13/09/2019
12.30
 674,140 12.24 12.43 12.14 0 101,100 -2.3
12/09/2019
12.24
 588,920 11.79 12.30 11.89 73,000 110,000 -0.8
11/09/2019
11.79
 516,960 11.44 12.03 11.44 134,500 100,000 0.7
10/09/2019
11.44
 333,360 11.60 11.60 11.28 0 0 0
09/09/2019
11.60
 128,150 11.68 11.79 11.60 0 0 0
06/09/2019
11.68
 118,980 11.60 11.79 11.60 880 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |