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)
03/02/2025
19.88
 80,100 19.88 19.92 19.56 800 7,300 -0.2
24/01/2025
19.92
 134,400 19.92 19.92 19.70 1,700 500 0.0
23/01/2025
19.70
 142,000 19.56 19.70 19.42 0 1,400 -0.0
22/01/2025
19.53
 253,600 20.06 20.06 19.53 0 700 -0.0
21/01/2025
19.96
 178,000 19.96 20.10 19.81 0 2,000 -0.1
20/01/2025
19.96
 252,700 20.21 20.21 19.96 5,800 1,787 0.1
17/01/2025
20.06
 211,500 19.96 20.10 19.96 300 6,060 -0.2
16/01/2025
19.96
 217,700 20.03 20.17 19.96 0 0 0
15/01/2025
19.96
 149,800 19.74 20.06 19.74 1,800 48,300 -1.3
14/01/2025
19.74
 168,200 19.74 19.92 19.67 0 600 -0.0
13/01/2025
19.60
 168,300 19.42 19.63 19.31 100 8,100 -0.2
10/01/2025
19.67
 216,500 19.81 19.88 19.38 100 27,100 -0.7
09/01/2025
19.81
 99,000 19.99 20.06 19.81 3,000 6,400 -0.1
08/01/2025
19.99
 187,300 19.74 19.99 19.45 800 54,200 -1.5
07/01/2025
19.78
 705,900 20.03 20.03 19.45 8,400 66,100 -1.6
06/01/2025
20.03
 627,700 20.39 20.46 19.81 56,200 31,800 0.7
03/01/2025
20.35
 231,900 20.53 20.71 20.35 1,100 27,801 -0.8
02/01/2025
20.53
 244,700 20.46 20.67 20.35 19,500 58,200 -1.1
31/12/2024
20.46
 192,600 20.82 20.82 20.46 15,300 0 0.4
30/12/2024
20.53
 611,100 20.96 20.96 20.49 21,800 0 0.6
27/12/2024
20.96
 443,400 21.18 21.18 20.96 0 15,400 -0.5
26/12/2024
21.18
 346,300 21.18 21.43 21.18 0 28,900 -0.9
25/12/2024
21.32
 654,700 21.68 21.79 21.25 0 30,900 -0.9
24/12/2024
21.64
 647,000 21.97 21.97 21.50 900 102,400 -3.1
23/12/2024
21.75
 1,521,200 21.14 22.07 21.00 10,000 39,900 -0.9
20/12/2024
21.14
 608,200 20.67 21.21 20.64 85,800 700 2.5
19/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2024
20.82
 526,300 20.89 20.92 20.57 0 8,500 -0.2
18/12/2024
20.82
 569,800 20.99 20.99 20.78 0 23,600 -0.7
17/12/2024
20.89
 944,800 20.53 21.03 20.53 17,900 61,100 -1.3
16/12/2024
20.53
 385,100 20.46 20.61 20.39 16,000 28,400 -0.4
13/12/2024
20.46
 664,700 20.32 20.75 20.25 23,500 23,700 -0.0
12/12/2024
20.46
 621,700 20.68 20.89 20.39 10,000 123,300 -3.3
11/12/2024
20.53
 582,300 20.29 20.53 20.18 1,900 30,200 -0.8
10/12/2024
20.29
 364,400 20.46 20.46 20.25 8,800 70,200 -1.8
09/12/2024
20.46
 317,000 20.57 20.57 20.32 49,000 47,100 0.1
06/12/2024
20.39
 1,069,700 20.15 20.78 20.11 113,400 32,200 2.3
05/12/2024
20.11
 750,300 19.79 20.22 19.79 167,000 132,300 1.0
04/12/2024
19.79
 385,300 20.04 20.04 19.76 39,700 23,300 0.5
03/12/2024
20.04
 262,600 19.86 20.04 19.83 37,500 14,247 0.7
02/12/2024
19.94
 394,200 20.25 20.29 19.86 496,800 499,300 -0.1
29/11/2024
20.15
 332,200 20.04 20.18 20.01 0 25,500 -0.7
28/11/2024
20.18
 517,300 20.11 20.32 20.04 0 68,300 -2.0
27/11/2024
20.08
 1,240,100 19.90 20.57 19.86 16,700 127,500 -3.2
26/11/2024
19.86
 608,800 19.83 19.94 19.72 1,500 22,600 -0.6
25/11/2024
19.83
 278,200 19.90 19.97 19.69 0 15,700 -0.4
22/11/2024
19.86
 960,000 19.30 19.97 19.30 156,200 8,300 4.1
21/11/2024
19.37
 495,800 18.91 19.41 18.91 113,400 300 3.1
20/11/2024
18.91
 415,500 18.88 19.19 18.70 46,500 109,000 -1.7
19/11/2024
18.91
 161,700 18.98 19.02 18.77 1,300 2,900 -0.0
18/11/2024
18.98
 363,500 19.19 19.26 18.74 48,400 2,000 1.2
15/11/2024
19.05
 638,300 19.26 19.26 18.63 4,200 84,300 -2.2
14/11/2024
19.19
 593,500 19.79 19.79 19.19 2,900 300 0.1
13/11/2024
19.76
 504,400 19.86 19.86 19.62 100 110,400 -3.1
12/11/2024
19.83
 480,000 19.94 20.22 19.76 39,300 122,000 -2.3
11/11/2024
19.94
 700,500 19.86 20.11 19.76 0 281,300 -7.9
08/11/2024
19.86
 472,100 20.04 20.04 19.83 2,200 122,300 -3.4
07/11/2024
20.01
 472,700 20.11 20.25 19.97 21,300 104,500 -2.4
06/11/2024
20.04
 1,083,400 19.90 20.46 19.65 0 0 0
05/11/2024
19.69
 266,200 19.83 19.83 19.65 1,600 107,600 -3.0
04/11/2024
19.83
 293,500 19.90 20.01 19.72 800 18,500 -0.5
01/11/2024
19.83
 391,100 19.97 20.04 19.79 1,200 13,200 -0.3
31/10/2024
19.97
 178,400 19.86 20.04 19.86 3,100 0 0.1
30/10/2024
19.90
 355,500 20.25 20.29 19.90 2,800 177,800 -5.0
29/10/2024
20.08
 324,700 19.86 20.22 19.86 74,000 0 2.1
28/10/2024
19.83
 352,900 20.04 20.04 19.72 13,100 19,900 -0.2
25/10/2024
19.83
 502,900 20.22 20.29 19.83 35,600 27,700 0.2
24/10/2024
20.18
 520,500 20.61 20.64 20.18 200 208,600 -6.0
23/10/2024
20.61
 411,200 20.61 20.68 20.39 1,200 12,800 -0.3
22/10/2024
20.39
 825,500 20.25 20.78 20.22 23,900 54,800 -0.9
21/10/2024
20.25
 714,900 20.61 20.68 20.25 3,900 9,200 -0.2
18/10/2024
20.61
 499,800 20.75 20.96 20.61 45,500 0 1.3
17/10/2024
20.82
 488,600 21.17 21.17 20.68 50,200 0 1.5
16/10/2024
20.92
 1,461,700 20.68 21.70 20.68 24,100 32,500 -0.3
15/10/2024
20.39
 695,600 20.46 20.57 20.18 60,800 0 1.8
14/10/2024
20.46
 558,700 20.78 20.78 20.39 11,700 9,300 0.1
11/10/2024
20.57
 549,800 20.50 20.78 20.36 700 51,100 -1.5
10/10/2024
20.50
 665,400 20.82 20.85 20.46 100 125,600 -3.7
09/10/2024
20.75
 469,100 20.46 20.92 20.46 18,100 3,500 0.4
08/10/2024
20.46
 534,300 20.68 20.68 20.46 1,000 194,900 -5.6
07/10/2024
20.50
 590,600 20.57 20.82 20.46 6,600 188,800 -5.3
04/10/2024
20.57
 816,600 20.89 20.92 20.46 52,200 440,300 -11.4
03/10/2024
20.85
 1,843,800 21.91 22.09 20.61 132,900 309,000 -5.2
02/10/2024
22.05
 736,500 22.23 22.40 21.98 12,800 38,300 -0.8
01/10/2024
22.26
 589,400 22.33 22.62 22.26 9,400 206,300 -6.3
30/09/2024
22.30
 385,300 22.37 22.37 22.19 0 73,100 -2.3
27/09/2024
22.37
 383,600 22.69 22.69 22.37 0 37,600 -1.2
26/09/2024
22.48
 741,900 22.72 22.93 22.48 13,300 108,000 -3.0
25/09/2024
22.48
 443,300 22.51 22.51 22.26 25,600 60,600 -1.1
24/09/2024
22.19
 765,200 22.44 22.48 22.19 0 51,500 -1.6
23/09/2024
22.44
 610,400 22.58 22.65 22.40 1,200 33,600 -1.0
20/09/2024
22.65
 442,700 22.76 22.97 22.65 500 75,000 -2.4
19/09/2024
22.65
 310,600 22.90 22.90 22.44 2,000 62,500 -1.9
18/09/2024
22.79
 312,700 22.83 23.04 22.76 17,400 16,000 0.0
17/09/2024
22.79
 228,400 22.58 22.86 22.40 3,300 20,000 -0.5
16/09/2024
22.58
 345,400 22.93 23.00 22.58 69,600 30,000 1.3
13/09/2024
22.93
 144,200 22.65 22.93 22.65 10,000 54,000 -1.4
12/09/2024
22.90
 209,100 23.15 23.15 22.72 5,400 44,000 -1.2
11/09/2024
22.72
 176,200 23.04 23.04 22.62 0 34,000 -1.1
10/09/2024
23.08
 216,400 23.50 23.50 23.00 20,000 25,300 -0.2
09/09/2024
23.36
 210,900 23.50 23.50 23.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |