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)
06/09/2024
23.57
 267,600 23.29 23.57 23.08 45,000 48,700 -0.1
05/09/2024
23.29
 605,000 23.43 23.64 23.29 40,500 46,900 -0.2
04/09/2024
23.64
 390,600 23.92 23.92 23.43 11,600 11,900 -0.0
30/08/2024
23.99
 294,000 23.99 23.99 23.71 30,100 22,800 0.3
29/08/2024
24.10
 167,300 24.10 24.17 23.82 10,000 400 0.3
28/08/2024
24.10
 667,400 23.71 24.20 23.29 27,600 9,600 0.6
27/08/2024
23.71
 137,700 23.64 23.85 23.50 0 10,000 -0.3
26/08/2024
23.64
 317,200 23.99 23.99 23.57 10,000 33,800 -0.8
23/08/2024
23.75
 524,800 24.06 24.06 23.60 13,100 63,500 -1.7
22/08/2024
24.06
 329,800 24.35 24.52 24.03 15,900 46,700 -1.1
21/08/2024
24.31
 839,800 24.03 24.59 24.03 32,700 3,100 1.0
20/08/2024
24.03
 511,000 23.78 24.06 23.75 31,300 92,000 -2.0
19/08/2024
23.92
 419,900 24.06 24.24 23.85 0 37,400 -1.3
16/08/2024
24.06
 677,300 23.68 24.27 23.43 123,100 38,100 2.9
15/08/2024
23.68
 444,100 23.36 23.68 23.04 96,900 28,300 2.3
14/08/2024
23.68
 227,500 23.68 23.71 23.43 27,000 4,400 0.8
13/08/2024
23.71
 264,400 23.43 23.71 23.29 21,000 70,500 -1.6
12/08/2024
23.64
 260,500 23.39 23.75 23.08 21,400 10,500 0.4
09/08/2024
23.25
 348,400 22.65 23.32 22.62 17,200 5,400 0.4
08/08/2024
22.58
 313,300 22.65 22.79 22.23 30,300 81,300 -1.6
07/08/2024
22.65
 289,400 23.04 23.08 22.51 9,700 10,400 -0.0
06/08/2024
22.79
 417,500 22.51 22.93 22.05 23,900 34,900 -0.3
05/08/2024
22.48
 902,100 23.43 23.57 22.37 20,000 36,200 -0.6
02/08/2024
23.92
 499,000 23.29 23.92 23.29 31,500 86,300 -1.8
01/08/2024
23.85
 943,800 24.63 24.63 23.25 64,600 36,700 0.9
31/07/2024
24.63
 478,600 24.59 24.77 24.03 19,200 2,500 0.6
30/07/2024
24.70
 779,000 24.52 24.98 24.45 17,700 52,000 -1.2
29/07/2024
24.52
 446,100 24.35 24.66 24.31 17,700 52,000 -1.2
26/07/2024
24.35
 242,500 24.35 24.38 24.17 25,300 7,700 0.6
25/07/2024
24.31
 292,200 24.13 24.31 23.82 21,100 39,300 -0.6
24/07/2024
24.24
 862,700 23.68 24.27 23.22 52,800 9,100 1.5
23/07/2024
23.99
 884,500 24.38 24.42 23.32 40,000 140,200 -3.4
22/07/2024
24.24
 960,800 24.91 24.91 23.99 60,100 31,200 1.0
19/07/2024
24.98
 705,600 25.05 25.23 24.49 37,500 8,700 1.0
18/07/2024
25.05
 1,317,800 23.96 25.05 23.96 120,900 62,200 2.0
17/07/2024
23.89
 1,966,600 25.55 25.55 23.78 76,100 234,500 -5.7
16/07/2024
25.55
 837,500 25.76 25.90 25.12 8,100 40,800 -1.2
15/07/2024
25.76
 823,100 25.40 25.97 25.40 77,100 67,600 0.3
12/07/2024
25.26
 764,000 25.37 25.65 24.84 139,600 39,800 3.6
11/07/2024
25.40
 1,349,100 25.33 25.40 24.80 42,800 174,200 -4.6
10/07/2024
25.40
 1,135,800 25.83 26.04 25.23 11,500 81,900 -2.6
09/07/2024
25.76
 1,524,700 25.65 26.18 25.65 44,300 61,900 -0.6
08/07/2024
25.58
 2,031,800 25.62 25.69 25.19 40,900 199,300 -5.7
05/07/2024
25.40
 1,095,900 25.16 25.40 24.91 75,100 151,500 -2.7
04/07/2024
25.40
 2,136,500 24.70 25.47 24.42 6,500 301,500 -10.5
03/07/2024
24.70
 1,757,100 24.10 24.77 24.03 15,000 360,700 -12.0
02/07/2024
24.13
 864,900 24.13 24.35 23.92 500 213,900 -7.3
01/07/2024
24.13
 1,786,700 23.82 24.35 23.39 107,800 203,300 -3.3
28/06/2024
24.03
 6,156,800 25.62 26.07 24.03 501,000 286,100 7.5
27/06/2024
25.83
 1,477,900 26.74 26.92 25.83 145,200 212,500 -2.6
26/06/2024
26.43
 6,776,900 24.80 26.43 24.77 644,600 284,200 13.3
25/06/2024
24.70
 576,400 24.70 24.91 24.45 63,800 80,800 -0.6
24/06/2024
24.66
 2,403,700 24.35 25.02 23.96 72,100 41,900 1.0
21/06/2024
24.24
 438,000 23.99 24.35 23.85 34,700 74,300 -1.4
20/06/2024
23.99
 526,600 23.71 24.35 23.71 20,100 60,400 -1.4
19/06/2024
23.85
 329,400 23.85 23.99 23.50 1,500 9,600 -0.3
18/06/2024
23.85
 377,800 23.50 23.99 23.50 86,500 9,600 2.6
17/06/2024
23.50
 844,300 23.92 23.99 23.50 22,500 71,100 -1.6
14/06/2024
24.13
 1,569,100 24.59 24.59 23.85 161,500 58,300 3.5
13/06/2024
24.59
 754,000 24.84 24.84 24.45 19,500 56,600 -1.3
12/06/2024
24.77
 796,800 24.49 24.77 24.31 16,900 34,000 -0.6
11/06/2024
24.77
 781,100 25.09 25.09 24.49 23,800 25,900 -0.1
10/06/2024: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2024
24.95
 1,789,900 24.27 25.05 24.10 49,900 295,500 -8.6
07/06/2024
24.27
 685,200 24.34 24.34 23.96 4,900 120,200 -4.0
06/06/2024
24.27
 1,147,400 24.14 24.27 23.79 13,900 125,466 -3.9
05/06/2024
24.41
 1,187,600 24.48 24.55 23.93 28,900 61,600 -1.1
04/06/2024
24.48
 2,675,700 24.07 24.76 24.07 475,800 49,000 15.0
03/06/2024
24.07
 2,404,800 23.20 24.07 23.06 295,200 101,900 6.6
31/05/2024
23.13
 692,300 23.24 23.48 22.96 62,600 5,700 1.9
30/05/2024
23.48
 1,985,300 22.96 23.48 22.27 145,200 292,100 -4.8
29/05/2024
23.17
 1,943,700 23.72 24.00 22.89 62,100 124,100 -2.1
28/05/2024
23.44
 1,074,000 23.72 23.72 23.20 12,700 152,100 -4.7
27/05/2024
23.51
 1,121,200 23.13 23.89 22.82 41,100 35,400 0.2
24/05/2024
23.10
 2,820,400 23.27 24.07 22.89 98,300 91,900 0.2
23/05/2024
23.24
 951,100 23.10 23.38 22.96 140,500 50,000 3.0
22/05/2024
23.27
 2,276,700 24.07 24.21 23.10 105,000 154,900 -1.8
21/05/2024
23.58
 1,764,100 23.17 23.58 22.89 84,800 59,500 0.8
20/05/2024
23.17
 1,051,700 23.51 23.51 22.82 46,900 97,200 -1.7
17/05/2024
23.10
 1,869,200 22.89 23.55 22.75 17,800 69,100 -1.7
16/05/2024
23.17
 2,083,000 23.51 23.55 22.75 13,400 87,800 -2.5
15/05/2024
23.31
 1,574,600 22.82 23.48 22.65 86,000 86,700 -0.0
14/05/2024
22.75
 1,354,400 21.89 22.89 21.89 52,600 96,700 -1.4
13/05/2024
22.13
 621,200 22.17 22.30 21.92 13,400 70,300 -1.8
10/05/2024
22.06
 567,500 22.06 22.10 21.68 88,200 33,400 1.7
09/05/2024
22.06
 944,400 22.30 22.44 21.85 93,300 110,400 -0.6
08/05/2024
22.27
 1,083,800 21.61 22.27 21.61 106,800 72,400 1.1
07/05/2024
22.13
 1,079,700 21.79 22.13 21.51 79,300 73,500 0.2
06/05/2024
21.75
 1,411,600 21.20 21.92 21.02 193,300 64,300 4.1
03/05/2024
20.89
 750,000 20.85 21.20 20.78 149,700 37,100 3.4
02/05/2024
20.78
 571,300 20.75 20.96 20.40 14,700 43,100 -0.8
26/04/2024
20.37
 464,700 20.23 20.64 20.23 57,300 25,100 0.9
25/04/2024
20.54
 563,600 20.89 20.89 20.13 1,100 97,300 -2.9
24/04/2024
20.78
 797,500 20.37 20.82 20.16 139,600 37,700 3.0
23/04/2024
20.09
 406,900 20.06 20.26 19.74 22,500 94,800 -2.1
22/04/2024
20.23
 453,100 20.33 20.40 20.06 41,200 87,300 -1.4
19/04/2024
20.06
 1,353,100 19.99 20.33 19.40 230,600 105,100 3.7
17/04/2024
20.30
 692,300 20.61 20.82 20.19 139,700 48,600 2.7
16/04/2024
20.51
 1,880,200 19.92 20.61 19.50 567,100 162,100 11.7
15/04/2024
19.92
 1,742,900 21.09 21.23 19.85 343,600 192,300 4.3
12/04/2024
21.30
 576,600 21.16 21.30 20.85 97,000 47,100 1.5

Chính sách bảo mật | Điều khoản sử dụng |