CTCP Cao su Đà Nẵng (drc)

14.95
0
(0%)
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% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
15.95
 1,606,200 17.07 17.07 15.09 0 108,520 -2.3
10/04/2025
15.99
 309,000 15.99 15.99 15.99 0 0 0
09/04/2025
14.95
 484,700 14.95 14.95 14.95 0 500 -0.0
08/04/2025
16.07
 240,500 16.07 16.07 16.07 0 0 0
04/04/2025
17.26
 372,100 17.26 17.26 17.26 0 0 0
03/04/2025
18.53
 1,056,000 18.53 19.05 18.53 0 11,500 -0.3
02/04/2025
19.91
 227,800 19.95 20.03 19.88 0 9,500 -0.3
01/04/2025
19.91
 381,500 19.95 20.10 19.88 0 400 -0.0
31/03/2025
19.99
 668,300 20.14 20.33 19.95 0 55,600 -1.5
28/03/2025
20.14
 671,100 19.80 20.29 19.76 9,500 51,500 -1.1
27/03/2025
19.80
 352,200 20.06 20.06 19.76 0 0 0
26/03/2025
20.06
 365,700 20.18 20.33 19.99 0 0 0
25/03/2025
20.18
 790,600 19.73 20.18 19.65 0 0 0
24/03/2025
19.65
 329,700 19.80 19.84 19.65 100 11,400 -0.3
21/03/2025
19.76
 201,400 19.80 19.88 19.76 0 0 0
20/03/2025
19.80
 383,300 19.91 19.95 19.76 200 1,100 -0.0
19/03/2025
19.91
 400,800 20.10 20.10 19.88 2,500 29,000 -0.7
18/03/2025
20.06
 273,500 20.10 20.18 20.03 0 120 -0.0
17/03/2025
20.10
 272,100 20.06 20.18 19.99 100 2,300 -0.1
14/03/2025
19.99
 383,200 20.18 20.21 19.99 100 200 -0.0
13/03/2025
20.06
 479,500 20.40 20.40 20.03 0 200 -0.0
12/03/2025
20.29
 397,500 20.40 20.47 20.21 0 300 -0.0
11/03/2025
20.36
 501,700 20.06 20.44 20.03 100 500 -0.0
10/03/2025
20.18
 1,146,400 20.40 20.44 20.14 0 700 -0.0
07/03/2025
20.40
 935,200 20.51 20.51 20.33 0 900 -0.0
06/03/2025
20.51
 1,157,700 20.66 20.66 20.36 0 3,000 -0.1
05/03/2025
20.59
 803,000 20.89 21.00 20.59 0 2,100 -0.1
04/03/2025
20.81
 836,600 20.70 20.96 20.66 3,800 1,210 0.1
03/03/2025
20.70
 1,689,700 21.11 21.15 20.70 0 157,000 -4.4
28/02/2025
21.07
 812,600 21.15 21.30 21.07 1,700 6,100 -0.1
27/02/2025
21.15
 1,239,500 21.26 21.26 20.96 0 5,100 -0.1
26/02/2025
21.26
 1,718,700 21.48 21.52 21.15 29,700 92,300 -1.8
25/02/2025
21.41
 1,016,700 21.52 21.52 21.22 0 89,900 -2.6
24/02/2025
21.37
 986,600 21.48 21.63 21.18 1,200 0 0.0
21/02/2025
21.48
 740,200 21.82 21.82 21.45 0 29,200 -0.8
20/02/2025
21.71
 2,661,100 21.63 22.12 21.60 179,400 108,500 2.1
19/02/2025
21.45
 817,700 21.45 21.56 21.22 0 33,400 -1.0
18/02/2025
21.48
 1,058,900 21.26 21.48 21.07 1,000 62,600 -1.8
17/02/2025
21.26
 1,548,200 21.15 22.08 21.15 13,200 2,100 0.3
14/02/2025
21.22
 857,300 21.41 21.48 21.15 41,000 600 1.2
13/02/2025
21.15
 801,700 21.00 21.26 20.89 62,500 2,200 1.7
12/02/2025
20.92
 413,100 21.00 21.07 20.85 0 25,360 -0.7
11/02/2025
21.04
 565,700 21.00 21.04 20.85 0 66,700 -1.9
10/02/2025
21.04
 532,300 21.48 21.56 20.92 500 900 -0.0
07/02/2025
21.48
 414,100 21.78 21.82 21.45 0 30,300 -0.9
06/02/2025
21.63
 1,526,300 21.00 21.82 20.77 93,600 1,500 2.6
05/02/2025
20.96
 217,300 20.96 21.11 20.92 1,500 500 0.0
04/02/2025
20.89
 230,000 20.70 21.00 20.70 31,400 400 0.9
03/02/2025
20.70
 80,100 20.70 20.74 20.36 800 7,300 -0.2
24/01/2025
20.74
 134,400 20.74 20.74 20.51 1,700 500 0.0
23/01/2025
20.51
 142,000 20.36 20.51 20.21 0 1,400 -0.0
22/01/2025
20.33
 253,600 20.89 20.89 20.33 0 700 -0.0
21/01/2025
20.77
 178,000 20.77 20.92 20.62 0 2,000 -0.1
20/01/2025
20.77
 252,700 21.04 21.04 20.77 5,800 1,787 0.1
17/01/2025
20.89
 211,500 20.77 20.92 20.77 300 6,060 -0.2
16/01/2025
20.77
 217,700 20.85 21.00 20.77 0 0 0
15/01/2025
20.77
 149,800 20.55 20.89 20.55 1,800 48,300 -1.3
14/01/2025
20.55
 168,200 20.55 20.74 20.47 0 600 -0.0
13/01/2025
20.40
 168,300 20.21 20.44 20.10 100 8,100 -0.2
10/01/2025
20.47
 216,500 20.62 20.70 20.18 100 27,100 -0.7
09/01/2025
20.62
 99,000 20.81 20.89 20.62 3,000 6,400 -0.1
08/01/2025
20.81
 187,300 20.55 20.81 20.25 800 54,200 -1.5
07/01/2025
20.59
 705,900 20.85 20.85 20.25 8,400 66,100 -1.6
06/01/2025
20.85
 627,700 21.22 21.30 20.62 56,200 31,800 0.7
03/01/2025
21.18
 231,900 21.37 21.56 21.18 1,100 27,801 -0.8
02/01/2025
21.37
 244,700 21.30 21.52 21.18 19,500 58,200 -1.1
31/12/2024
21.30
 192,600 21.67 21.67 21.30 15,300 0 0.4
30/12/2024
21.37
 611,100 21.82 21.82 21.33 21,800 0 0.6
27/12/2024
21.82
 443,400 22.04 22.04 21.82 0 15,400 -0.5
26/12/2024
22.04
 346,300 22.04 22.31 22.04 0 28,900 -0.9
25/12/2024
22.19
 654,700 22.57 22.68 22.12 0 30,900 -0.9
24/12/2024
22.53
 647,000 22.87 22.87 22.38 900 102,400 -3.1
23/12/2024
22.64
 1,521,200 22.01 22.98 21.86 10,000 39,900 -0.9
20/12/2024
22.01
 608,200 21.52 22.08 21.48 85,800 700 2.5
19/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2024
21.67
 526,300 21.74 21.78 21.41 0 8,500 -0.2
18/12/2024
21.67
 569,800 21.85 21.85 21.63 0 23,600 -0.7
17/12/2024
21.74
 944,800 21.38 21.89 21.38 17,900 61,100 -1.3
16/12/2024
21.38
 385,100 21.30 21.45 21.23 16,000 28,400 -0.4
13/12/2024
21.30
 664,700 21.16 21.60 21.08 23,500 23,700 -0.0
12/12/2024
21.30
 621,700 21.52 21.74 21.23 10,000 123,300 -3.3
11/12/2024
21.38
 582,300 21.12 21.38 21.01 1,900 30,200 -0.8
10/12/2024
21.12
 364,400 21.30 21.30 21.08 8,800 70,200 -1.8
09/12/2024
21.30
 317,000 21.41 21.41 21.16 49,000 47,100 0.1
06/12/2024
21.23
 1,069,700 20.97 21.63 20.94 113,400 32,200 2.3
05/12/2024
20.94
 750,300 20.61 21.05 20.61 167,000 132,300 1.0
04/12/2024
20.61
 385,300 20.86 20.86 20.57 39,700 23,300 0.5
03/12/2024
20.86
 262,600 20.68 20.86 20.64 37,500 14,247 0.7
02/12/2024
20.75
 394,200 21.08 21.12 20.68 496,800 499,300 -0.1
29/11/2024
20.97
 332,200 20.86 21.01 20.83 0 25,500 -0.7
28/11/2024
21.01
 517,300 20.94 21.16 20.86 0 68,300 -2.0
27/11/2024
20.90
 1,240,100 20.72 21.41 20.68 16,700 127,500 -3.2
26/11/2024
20.68
 608,800 20.64 20.75 20.53 1,500 22,600 -0.6
25/11/2024
20.64
 278,200 20.72 20.79 20.49 0 15,700 -0.4
22/11/2024
20.68
 960,000 20.09 20.79 20.09 156,200 8,300 4.1
21/11/2024
20.16
 495,800 19.69 20.20 19.69 113,400 300 3.1
20/11/2024
19.69
 415,500 19.65 19.98 19.47 46,500 109,000 -1.7
19/11/2024
19.69
 161,700 19.76 19.80 19.54 1,300 2,900 -0.0
18/11/2024
19.76
 363,500 19.98 20.05 19.50 48,400 2,000 1.2
15/11/2024
19.83
 638,300 20.05 20.05 19.39 4,200 84,300 -2.2
14/11/2024
19.98
 593,500 20.61 20.61 19.98 2,900 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |