CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-04) 		-0.30 -1.92% 4,373,500 -26,200 -0.4
15.30
15.80
15.45
2 tháng
(2025-10-06) 		-0.95 -5.83% 10,237,400 -66,000 -1.0
15
16.30
15.45
3 tháng
(2025-09-05) 		-1.70 -9.97% 20,253,800 -92,200 -1.5
15
17.35
15.45
6 tháng
(2025-06-09) 		-0.19 -1.24% 72,246,200 -2,549,078 -37.6
15
18.20
15.45
12 tháng
(2024-12-09) 		-5.95 -27.94% 147,692,400 -6,949,327 -131.6
13.49
22.64
15.45
24 tháng
(2023-12-15) 		-1.47 -8.72% 399,731,500 -11,518,201 -278.2
13.49
27.51
15.45
36 tháng
(2022-12-20) 		1.80 13.30% 484,374,700 -5,519,907 -140.3
13.13
27.51
15.45
60 tháng
(2020-12-30) 		1.75 12.90% 1,169,385,150 -14,668,000 -392.8
11.11
27.51
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.74
 750,000 21.71 22.07 21.63 149,700 37,100 3.4
02/05/2024
21.63
 571,300 21.60 21.81 21.24 14,700 43,100 -0.8
26/04/2024
21.20
 464,700 21.06 21.49 21.06 57,300 25,100 0.9
25/04/2024
21.38
 563,600 21.74 21.74 20.95 1,100 97,300 -2.9
24/04/2024
21.63
 797,500 21.20 21.67 20.99 139,600 37,700 3.0
23/04/2024
20.91
 406,900 20.88 21.09 20.55 22,500 94,800 -2.1
22/04/2024
21.06
 453,100 21.17 21.24 20.88 41,200 87,300 -1.4
19/04/2024
20.88
 1,353,100 20.81 21.17 20.19 230,600 105,100 3.7
17/04/2024
21.13
 692,300 21.45 21.67 21.02 139,700 48,600 2.7
16/04/2024
21.35
 1,880,200 20.73 21.45 20.30 567,100 162,100 11.7
15/04/2024
20.73
 1,742,900 21.96 22.10 20.66 343,600 192,300 4.3
12/04/2024
22.17
 576,600 22.03 22.17 21.71 97,000 47,100 1.5
11/04/2024
21.92
 1,147,600 21.31 22.17 20.88 200,400 107,300 2.8
10/04/2024
21.67
 918,300 22.28 22.32 21.67 40,200 37,200 0.1
09/04/2024
22.28
 1,433,800 21.81 22.43 21.60 147,600 407,300 -7.9
08/04/2024
21.81
 2,797,600 22.68 22.71 21.56 506,000 141,800 11.1
05/04/2024
22.86
 6,668,800 24.15 24.23 22.86 407,900 520,800 -3.9
04/04/2024
24.55
 1,968,200 25.05 25.13 24.48 158,500 220,300 -2.2
03/04/2024
24.95
 2,421,500 25.77 25.85 24.95 43,100 383,400 -12.0
02/04/2024
25.77
 5,101,200 24.05 25.77 23.79 23,500 163,800 -4.9
01/04/2024
24.12
 1,071,100 23.97 24.44 23.87 30,900 112,800 -2.7
29/03/2024
24.12
 4,582,700 23.54 24.84 23.43 773,800 58,300 24.0
28/03/2024
23.40
 753,300 23.65 23.69 23.15 17,300 23,100 -0.2
27/03/2024
23.47
 1,006,700 23.61 23.69 23.36 202,300 57,700 4.7
26/03/2024
23.61
 1,284,700 23.00 23.61 22.89 122,700 65,400 1.9
25/03/2024
22.97
 1,270,400 23.29 23.36 22.82 151,900 44,100 3.4
22/03/2024
23.29
 1,649,100 24.05 24.05 23.22 17,100 11,200 0.2
21/03/2024
23.76
 940,000 23.51 23.83 23.33 18,600 65,800 -1.6
20/03/2024
23.51
 1,488,900 23.29 23.51 22.75 30,400 204,200 -5.6
19/03/2024
23.40
 1,108,000 23.69 23.94 23.18 51,700 72,100 -0.7
18/03/2024
23.69
 2,236,500 24.62 24.84 22.97 33,300 14,300 0.6
15/03/2024
24.66
 2,945,900 24.33 24.95 24.15 534,500 185,600 12.0
14/03/2024
24.33
 1,382,800 24.77 24.91 24.12 272,100 207,700 2.2
13/03/2024
24.48
 4,750,000 24.08 24.98 23.43 154,300 926,700 -25.7
12/03/2024
24.08
 2,603,000 24.30 25.49 24.08 25,200 222,800 -6.8
11/03/2024
24.41
 1,360,300 24.69 24.84 24.30 321,900 212,100 3.8
08/03/2024
24.69
 4,098,900 23.40 24.98 23.04 949,100 3,800 31.6
07/03/2024
23.36
 876,800 23.04 23.61 22.93 17,600 300 0.6
06/03/2024
23.04
 518,400 23.40 23.69 23.04 16,700 7,000 0.3
05/03/2024
23.40
 781,100 23.40 23.40 23.15 0 21,600 -0.7
04/03/2024
23.43
 963,400 23.51 23.69 23.33 300 73,200 -2.4
01/03/2024
23.54
 900,800 23.61 24.05 23.47 9,400 24,400 -0.5
29/02/2024
23.61
 744,700 23.40 23.61 22.89 135,000 20,100 3.7
28/02/2024
23.33
 906,400 23.69 23.69 23.18 118,300 36,800 2.6
27/02/2024
23.72
 1,666,500 23.40 24.12 23.33 29,500 170,800 -4.7
26/02/2024
23.25
 969,900 23.04 23.25 22.61 38,700 190,700 -4.8
23/02/2024
23.04
 1,644,700 23.65 23.65 22.46 35,900 282,200 -7.9
22/02/2024
23.36
 975,500 23.90 23.90 23.33 55,200 304,200 -8.1
21/02/2024
23.72
 2,474,900 22.75 23.83 22.39 344,100 272,200 2.4
20/02/2024
22.75
 1,154,100 22.75 23.33 22.50 23,000 102,800 -2.5
19/02/2024
22.79
 828,100 23.00 23.18 22.68 56,100 36,500 0.6
16/02/2024
23.04
 845,800 23.76 23.76 22.79 200 123,400 -4.0
15/02/2024
23.04
 1,685,700 22.71 23.54 22.68 101,800 314,500 -6.8
07/02/2024
22.68
 1,450,200 22.17 22.93 22.17 39,600 126,300 -2.7
06/02/2024
22.10
 886,400 22.17 22.57 22.10 76,800 17,461 1.8
05/02/2024
22.17
 1,213,500 22.86 22.97 22.14 39,800 50,400 -0.3
02/02/2024
22.68
 1,259,200 22.68 23.65 22.57 38,100 279,500 -7.7
01/02/2024
22.75
 939,900 22.89 23.15 22.68 36,500 237,600 -6.4
31/01/2024
23.04
 2,179,800 23.00 23.25 22.53 190,700 314,100 -3.9
30/01/2024
22.93
 3,016,500 21.60 22.93 21.45 393,100 350,800 1.2
29/01/2024
21.45
 1,156,800 21.45 21.92 21.31 16,700 535,300 -15.4
26/01/2024
21.35
 2,492,800 19.98 21.35 19.73 121,300 432,200 -9.0
25/01/2024
19.98
 506,500 20.12 20.12 19.58 40,700 203,800 -4.5
24/01/2024
20.01
 539,200 19.65 20.12 19.55 36,700 213,000 -4.8
23/01/2024
19.65
 357,700 19.87 20.01 19.62 25,000 2,100 0.6
22/01/2024
20.01
 546,300 20.16 20.16 19.44 32,000 44,200 -0.3
19/01/2024
20.16
 633,500 20.23 20.23 19.91 86,000 321,000 -6.5
18/01/2024
20.12
 683,500 19.62 20.45 19.51 37,600 3,700 0.9
17/01/2024
19.65
 426,900 19.58 19.73 19.37 53,800 0 1.5
16/01/2024
19.58
 230,400 19.55 19.65 19.37 4,400 0 0.1
15/01/2024
19.55
 705,900 19.26 19.55 19.11 233,300 0 6.3
12/01/2024
19.26
 1,500,200 19.33 19.51 18.43 51,300 5,600 1.2
11/01/2024
19.55
 286,300 19.69 19.76 19.37 11,500 0 0.3
10/01/2024
19.69
 1,176,200 19.51 20.55 19.44 30,700 300,300 -7.5
09/01/2024
19.51
 601,000 19.44 19.73 19.26 44,300 2,000 1.1
08/01/2024
19.33
 624,300 19.58 19.65 19.26 28,200 100 0.8
05/01/2024
19.58
 717,700 19.37 19.80 19.26 14,000 150,000 -3.7
04/01/2024
19.47
 595,200 19.80 20.01 19.47 21,800 13,900 0.2
03/01/2024
19.73
 439,000 19.91 19.91 19.62 9,700 1,500 0.2
02/01/2024
19.91
 775,000 19.08 20.01 18.86 33,200 3,400 0.8
29/12/2023
19.08
 408,400 19.15 19.69 19.08 2,700 12,100 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
19.15
 808,500 19.08 19.91 18.93 12,000 0 0.3
27/12/2023
19.08
 460,900 18.97 19.36 18.87 18,200 13,900 0.1
26/12/2023
18.97
 635,900 19.25 19.25 18.90 82,000 0 2.2
25/12/2023
19.25
 853,100 19.01 19.40 18.87 268,800 100 7.3
22/12/2023
19.01
 1,301,200 18.27 19.29 18.51 93,200 49,300 1.2
21/12/2023
18.27
 1,433,900 17.10 18.27 17.10 63,200 800 1.6
20/12/2023
17.10
 354,900 16.85 17.31 16.78 53,900 0 1.3
19/12/2023
16.85
 370,100 17.28 17.45 16.85 138,000 9,000 3.1
18/12/2023
17.28
 1,020,500 16.82 17.67 16.82 158,500 35,500 3.0
15/12/2023
16.82
 457,700 16.32 16.89 16.29 14,000 9,800 0.1
14/12/2023
16.32
 68,300 16.32 16.39 16.29 6,500 0 0.2
13/12/2023
16.32
 152,100 16.46 16.68 16.32 13,100 3,000 0.2
12/12/2023
16.46
 125,500 16.64 16.64 16.39 1,800 100 0.0
11/12/2023
16.64
 144,200 16.71 16.78 16.39 6,300 10,600 -0.1
08/12/2023
16.71
 168,900 16.75 16.82 16.61 9,600 5,000 0.1
07/12/2023
16.75
 327,000 16.71 16.78 16.39 126,500 0 3.0
06/12/2023
16.71
 145,400 16.75 16.82 16.68 10,200 0 0.2
05/12/2023
16.75
 296,300 16.53 16.82 16.57 152,100 3,300 3.5
04/12/2023
16.53
 502,600 16.32 16.82 16.39 19,100 35,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |