CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
16.32
 76,800 16.11 16.32 16.04 10,000 100 0.2
30/11/2023
16.11
 153,600 16.36 16.36 16.11 13,000 21,900 -0.2
29/11/2023
16.36
 122,900 16.25 16.36 16.22 37,500 500 0.9
28/11/2023
16.25
 88,400 16.18 16.36 16.00 37,200 700 0.8
27/11/2023
16.18
 95,700 16.22 16.32 16.04 6,200 8,000 -0.0
24/11/2023
16.22
 128,200 16.29 16.29 16.04 6,100 1,400 0.1
23/11/2023
16.29
 294,900 16.29 16.46 16.25 20,000 0 0.5
22/11/2023
16.29
 110,400 16.32 16.32 16.22 6,400 100 0.1
21/11/2023
16.32
 68,500 16.32 16.36 16.18 9,600 0 0.2
20/11/2023
16.32
 117,100 16.32 16.43 15.97 6,100 3,300 0.1
17/11/2023
16.32
 146,200 16.25 16.50 16.04 3,600 5,800 -0.1
16/11/2023
16.25
 116,900 16.11 16.25 16.04 0 0 0
15/11/2023
16.11
 228,400 16.11 16.29 16.11 6,300 0 0.1
14/11/2023
16.11
 155,700 15.90 16.18 15.79 3,300 200 0.1
13/11/2023
15.90
 119,300 15.93 15.93 15.76 0 800 -0.0
10/11/2023
15.93
 217,200 15.90 16.00 15.79 74,000 200 1.7
09/11/2023
15.90
 248,200 15.90 16.04 15.40 200 3,500 -0.1
08/11/2023
15.90
 183,900 15.40 15.90 15.33 5,700 0 0.1
07/11/2023
15.40
 152,600 15.72 15.72 15.40 8,000 7,400 0.0
06/11/2023
15.72
 71,000 15.83 15.83 15.62 4,000 10,000 -0.1
03/11/2023
15.83
 90,100 15.83 15.90 15.58 65,000 1,500 1.4
02/11/2023
15.83
 119,700 15.40 15.83 15.37 2,600 0 0.1
01/11/2023
15.40
 191,500 14.84 15.40 14.45 2,800 0 0.1
31/10/2023
14.84
 416,000 15.55 15.76 14.84 9,500 200 0.2
30/10/2023
15.55
 69,400 15.69 15.86 15.23 24,700 0 0.5
27/10/2023
15.69
 111,800 15.33 15.69 15.16 0 500 -0.0
26/10/2023
15.33
 498,400 16.11 16.11 15.05 200 1,800 -0.0
25/10/2023
16.11
 92,200 16.22 16.29 16.04 0 4,600 -0.1
24/10/2023
16.22
 56,600 16.08 16.25 15.97 0 3,200 -0.1
23/10/2023
16.08
 79,900 16.46 16.46 16.08 0 12,900 -0.3
20/10/2023
16.46
 264,600 15.69 16.46 15.55 176,000 21,100 3.5
19/10/2023
15.69
 198,800 15.90 16.08 15.69 300 2,200 -0.0
18/10/2023
15.90
 585,600 16.32 16.57 15.69 44,400 3,200 0.9
17/10/2023
16.32
 324,200 16.96 17.10 16.32 8,600 300 0.2
16/10/2023
16.96
 388,900 17.28 17.38 16.89 4,400 0 0.1
13/10/2023
17.28
 495,800 17.35 17.35 16.89 2,700 38,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |