CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
15.74
 636,200 16.04 16.04 15.67 0 154,200 -3.3
26/06/2025
15.96
 906,600 15.96 16.11 15.85 0 1,400 -0.0
25/06/2025
15.59
 1,042,100 15.70 16.04 15.59 0 0 0
24/06/2025
15.67
 802,900 15.55 15.85 15.55 0 0 0
23/06/2025
15.55
 689,600 15.15 15.63 15.04 0 0 0
20/06/2025
15.26
 370,500 15.30 15.33 15.19 0 0 0
19/06/2025
15.30
 651,700 15.04 15.63 14.93 0 0 0
18/06/2025
15.04
 338,200 15.19 15.19 14.96 0 400 -0.0
17/06/2025
15.07
 576,000 15.22 15.30 14.96 0 0 0
16/06/2025
15.11
 328,600 14.89 15.15 14.78 0 3,000 -0.1
13/06/2025: Cổ tức tiền mặt tỉ lệ: 6%
13/06/2025
14.89
 599,700 14.34 15.07 14.34 0 900 -0.0
12/06/2025
15.07
 546,700 15.15 15.33 15.07 0 0 0
11/06/2025
15.07
 475,500 15.43 15.43 15.07 0 112,300 -2.4
10/06/2025
15.15
 344,000 15.07 15.29 14.97 0 0 0
09/06/2025
14.93
 618,900 15.43 15.51 14.93 0 68,200 -1.4
06/06/2025
15.43
 627,800 15.90 15.90 15.43 0 0 0
05/06/2025
15.90
 1,869,500 15.07 16.08 15.07 0 0 0
04/06/2025
15.04
 519,100 15.07 15.07 14.93 0 200 -0.0
03/06/2025
15.04
 623,800 15.07 15.15 14.90 0 4,200 -0.1
02/06/2025
14.86
 670,400 14.93 15.00 14.75 0 31,400 -0.7
30/05/2025
15.00
 491,100 15.25 15.25 14.93 0 60,200 -1.3
29/05/2025
15.25
 566,600 15.29 15.33 15.07 0 0 0
28/05/2025
15.04
 861,400 14.93 15.29 14.93 0 0 0
27/05/2025
14.86
 647,800 15.07 15.15 14.86 0 208,800 -4.4
26/05/2025
14.90
 824,300 14.43 15.04 14.25 0 62,000 -1.3
23/05/2025
14.39
 240,500 14.36 14.46 14.21 0 0 0
22/05/2025
14.28
 701,000 14.61 14.61 14.28 0 0 0
21/05/2025
14.54
 164,800 14.72 14.72 14.54 0 0 0
20/05/2025
14.61
 290,400 14.64 14.72 14.46 0 43,200 -0.9
19/05/2025
14.50
 497,500 14.79 14.79 14.46 0 0 0
16/05/2025
14.82
 250,500 14.72 15.04 14.72 0 0 0
15/05/2025
15.00
 256,200 14.86 15.04 14.86 0 0 0
14/05/2025
15.00
 494,400 15.22 15.22 14.79 0 0 0
13/05/2025
15.15
 508,400 15.36 15.36 15.00 0 900 0
12/05/2025
15.18
 635,000 15.36 15.36 14.75 0 0 0
09/05/2025
15.18
 520,000 15.40 15.40 15.00 0 0 0
08/05/2025
15.07
 815,900 14.57 15.15 14.50 0 2,000 0
07/05/2025
14.54
 491,000 14.28 14.68 14.28 0 0 0
06/05/2025
14.25
 853,600 14.11 14.46 14.11 0 0 0
05/05/2025
13.89
 673,900 13.53 13.89 13.53 0 77,500 0
29/04/2025
13.50
 385,600 13.50 13.78 13.46 0 36,800 -0.7
28/04/2025
13.50
 671,700 13.60 13.89 13.28 0 164,800 -3.1
25/04/2025
13.53
 492,900 13.53 13.85 13.50 0 210,000 -4.0
24/04/2025
13.53
 939,700 13.10 13.57 13.10 0 294,300 -5.5
23/04/2025
13.06
 892,700 13.06 13.24 12.81 0 321,600 -5.8
22/04/2025
12.96
 1,390,800 13.53 13.64 12.71 0 0 0
21/04/2025
13.64
 971,600 14.14 14.14 13.57 0 286,800 -5.5
18/04/2025
14.07
 629,200 13.96 14.21 13.75 0 264,100 -5.1
17/04/2025
13.67
 1,208,400 13.35 13.93 13.35 0 338,043 -6.3
16/04/2025
14.00
 974,500 14.68 14.79 13.93 0 307,148 -6.2
15/04/2025
14.79
 830,600 15.11 15.54 14.61 0 247,600 -5.2
14/04/2025
15.29
 818,700 15.40 15.68 15.22 0 284,400 -6.1
11/04/2025
15.33
 1,606,200 16.40 16.40 14.50 0 108,520 -2.3
10/04/2025
15.36
 309,000 15.36 15.36 15.36 0 0 0
09/04/2025
14.36
 484,700 14.36 14.36 14.36 0 500 -0.0
08/04/2025
15.43
 240,500 15.43 15.43 15.43 0 0 0
04/04/2025
16.58
 372,100 16.58 16.58 16.58 0 0 0
03/04/2025
17.80
 1,056,000 17.80 18.30 17.80 0 11,500 -0.3
02/04/2025
19.13
 227,800 19.17 19.24 19.09 0 9,500 -0.3
01/04/2025
19.13
 381,500 19.17 19.31 19.09 0 400 -0.0
31/03/2025
19.20
 668,300 19.35 19.53 19.17 0 55,600 -1.5
28/03/2025
19.35
 671,100 19.02 19.49 18.99 9,500 51,500 -1.1
27/03/2025
19.02
 352,200 19.27 19.27 18.99 0 0 0
26/03/2025
19.27
 365,700 19.38 19.53 19.20 0 0 0
25/03/2025
19.38
 790,600 18.95 19.38 18.88 0 0 0
24/03/2025
18.88
 329,700 19.02 19.06 18.88 100 11,400 -0.3
21/03/2025
18.99
 201,400 19.02 19.09 18.99 0 0 0
20/03/2025
19.02
 383,300 19.13 19.17 18.99 200 1,100 -0.0
19/03/2025
19.13
 400,800 19.31 19.31 19.09 2,500 29,000 -0.7
18/03/2025
19.27
 273,500 19.31 19.38 19.24 0 120 -0.0
17/03/2025
19.31
 272,100 19.27 19.38 19.20 100 2,300 -0.1
14/03/2025
19.20
 383,200 19.38 19.42 19.20 100 200 -0.0
13/03/2025
19.27
 479,500 19.60 19.60 19.24 0 200 -0.0
12/03/2025
19.49
 397,500 19.60 19.67 19.42 0 300 -0.0
11/03/2025
19.56
 501,700 19.27 19.63 19.24 100 500 -0.0
10/03/2025
19.38
 1,146,400 19.60 19.63 19.35 0 700 -0.0
07/03/2025
19.60
 935,200 19.70 19.70 19.53 0 900 -0.0
06/03/2025
19.70
 1,157,700 19.85 19.85 19.56 0 3,000 -0.1
05/03/2025
19.78
 803,000 20.06 20.17 19.78 0 2,100 -0.1
04/03/2025
19.99
 836,600 19.88 20.14 19.85 3,800 1,210 0.1
03/03/2025
19.88
 1,689,700 20.28 20.31 19.88 0 157,000 -4.4
28/02/2025
20.24
 812,600 20.31 20.46 20.24 1,700 6,100 -0.1
27/02/2025
20.31
 1,239,500 20.42 20.42 20.14 0 5,100 -0.1
26/02/2025
20.42
 1,718,700 20.64 20.67 20.31 29,700 92,300 -1.8
25/02/2025
20.57
 1,016,700 20.67 20.67 20.39 0 89,900 -2.6
24/02/2025
20.53
 986,600 20.64 20.78 20.35 1,200 0 0.0
21/02/2025
20.64
 740,200 20.96 20.96 20.60 0 29,200 -0.8
20/02/2025
20.85
 2,661,100 20.78 21.25 20.75 179,400 108,500 2.1
19/02/2025
20.60
 817,700 20.60 20.71 20.39 0 33,400 -1.0
18/02/2025
20.64
 1,058,900 20.42 20.64 20.24 1,000 62,600 -1.8
17/02/2025
20.42
 1,548,200 20.31 21.21 20.31 13,200 2,100 0.3
14/02/2025
20.39
 857,300 20.57 20.64 20.31 41,000 600 1.2
13/02/2025
20.31
 801,700 20.17 20.42 20.06 62,500 2,200 1.7
12/02/2025
20.10
 413,100 20.17 20.24 20.03 0 25,360 -0.7
11/02/2025
20.21
 565,700 20.17 20.21 20.03 0 66,700 -1.9
10/02/2025
20.21
 532,300 20.64 20.71 20.10 500 900 -0.0
07/02/2025
20.64
 414,100 20.92 20.96 20.60 0 30,300 -0.9
06/02/2025
20.78
 1,526,300 20.17 20.96 19.96 93,600 1,500 2.6
05/02/2025
20.14
 217,300 20.14 20.28 20.10 1,500 500 0.0
04/02/2025
20.06
 230,000 19.88 20.17 19.88 31,400 400 0.9

Chính sách bảo mật | Điều khoản sử dụng |