CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
20.57
 504,400 20.68 20.68 20.42 100 110,400 -3.1
12/11/2024
20.64
 480,000 20.75 21.05 20.57 39,300 122,000 -2.3
11/11/2024
20.75
 700,500 20.68 20.94 20.57 0 281,300 -7.9
08/11/2024
20.68
 472,100 20.86 20.86 20.64 2,200 122,300 -3.4
07/11/2024
20.83
 472,700 20.94 21.08 20.79 21,300 104,500 -2.4
06/11/2024
20.86
 1,083,400 20.72 21.30 20.46 0 0 0
05/11/2024
20.49
 266,200 20.64 20.64 20.46 1,600 107,600 -3.0
04/11/2024
20.64
 293,500 20.72 20.83 20.53 800 18,500 -0.5
01/11/2024
20.64
 391,100 20.79 20.86 20.61 1,200 13,200 -0.3
31/10/2024
20.79
 178,400 20.68 20.86 20.68 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |