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)
11/04/2024
21.06
 1,147,600 20.47 21.30 20.06 200,400 107,300 2.8
10/04/2024
20.82
 918,300 21.40 21.44 20.82 40,200 37,200 0.1
09/04/2024
21.40
 1,433,800 20.96 21.54 20.75 147,600 407,300 -7.9
08/04/2024
20.96
 2,797,600 21.79 21.82 20.71 506,000 141,800 11.1
05/04/2024
21.96
 6,668,800 23.20 23.27 21.96 407,900 520,800 -3.9
04/04/2024
23.58
 1,968,200 24.07 24.14 23.51 158,500 220,300 -2.2
03/04/2024
23.96
 2,421,500 24.76 24.83 23.96 43,100 383,400 -12.0
02/04/2024
24.76
 5,101,200 23.10 24.76 22.86 23,500 163,800 -4.9
01/04/2024
23.17
 1,071,100 23.03 23.48 22.93 30,900 112,800 -2.7
29/03/2024
23.17
 4,582,700 22.62 23.86 22.51 773,800 58,300 24.0
28/03/2024
22.48
 753,300 22.72 22.75 22.23 17,300 23,100 -0.2
27/03/2024
22.55
 1,006,700 22.68 22.75 22.44 202,300 57,700 4.7
26/03/2024
22.68
 1,284,700 22.10 22.68 21.99 122,700 65,400 1.9
25/03/2024
22.06
 1,270,400 22.37 22.44 21.92 151,900 44,100 3.4
22/03/2024
22.37
 1,649,100 23.10 23.10 22.30 17,100 11,200 0.2
21/03/2024
22.82
 940,000 22.58 22.89 22.41 18,600 65,800 -1.6
20/03/2024
22.58
 1,488,900 22.37 22.58 21.85 30,400 204,200 -5.6
19/03/2024
22.48
 1,108,000 22.75 23.00 22.27 51,700 72,100 -0.7
18/03/2024
22.75
 2,236,500 23.65 23.86 22.06 33,300 14,300 0.6
15/03/2024
23.69
 2,945,900 23.38 23.96 23.20 534,500 185,600 12.0
14/03/2024
23.38
 1,382,800 23.79 23.93 23.17 272,100 207,700 2.2
13/03/2024
23.51
 4,750,000 23.13 24.00 22.51 154,300 926,700 -25.7
12/03/2024
23.13
 2,603,000 23.34 24.48 23.13 25,200 222,800 -6.8
11/03/2024
23.44
 1,360,300 23.72 23.86 23.34 321,900 212,100 3.8
08/03/2024
23.72
 4,098,900 22.48 24.00 22.13 949,100 3,800 31.6
07/03/2024
22.44
 876,800 22.13 22.68 22.03 17,600 300 0.6
06/03/2024
22.13
 518,400 22.48 22.75 22.13 16,700 7,000 0.3
05/03/2024
22.48
 781,100 22.48 22.48 22.23 0 21,600 -0.7
04/03/2024
22.51
 963,400 22.58 22.75 22.41 300 73,200 -2.4
01/03/2024
22.62
 900,800 22.68 23.10 22.55 9,400 24,400 -0.5
29/02/2024
22.68
 744,700 22.48 22.68 21.99 135,000 20,100 3.7
28/02/2024
22.41
 906,400 22.75 22.75 22.27 118,300 36,800 2.6
27/02/2024
22.79
 1,666,500 22.48 23.17 22.41 29,500 170,800 -4.7
26/02/2024
22.34
 969,900 22.13 22.34 21.72 38,700 190,700 -4.8
23/02/2024
22.13
 1,644,700 22.72 22.72 21.58 35,900 282,200 -7.9
22/02/2024
22.44
 975,500 22.96 22.96 22.41 55,200 304,200 -8.1
21/02/2024
22.79
 2,474,900 21.85 22.89 21.51 344,100 272,200 2.4
20/02/2024
21.85
 1,154,100 21.85 22.41 21.61 23,000 102,800 -2.5
19/02/2024
21.89
 828,100 22.10 22.27 21.79 56,100 36,500 0.6
16/02/2024
22.13
 845,800 22.82 22.82 21.89 200 123,400 -4.0
15/02/2024
22.13
 1,685,700 21.82 22.62 21.79 101,800 314,500 -6.8
07/02/2024
21.79
 1,450,200 21.30 22.03 21.30 39,600 126,300 -2.7
06/02/2024
21.23
 886,400 21.30 21.68 21.23 76,800 17,461 1.8
05/02/2024
21.30
 1,213,500 21.96 22.06 21.27 39,800 50,400 -0.3
02/02/2024
21.79
 1,259,200 21.79 22.72 21.68 38,100 279,500 -7.7
01/02/2024
21.85
 939,900 21.99 22.23 21.79 36,500 237,600 -6.4
31/01/2024
22.13
 2,179,800 22.10 22.34 21.65 190,700 314,100 -3.9
30/01/2024
22.03
 3,016,500 20.75 22.03 20.61 393,100 350,800 1.2
29/01/2024
20.61
 1,156,800 20.61 21.06 20.47 16,700 535,300 -15.4
26/01/2024
20.51
 2,492,800 19.19 20.51 18.95 121,300 432,200 -9.0
25/01/2024
19.19
 506,500 19.33 19.33 18.81 40,700 203,800 -4.5
24/01/2024
19.23
 539,200 18.88 19.33 18.78 36,700 213,000 -4.8
23/01/2024
18.88
 357,700 19.09 19.23 18.85 25,000 2,100 0.6
22/01/2024
19.23
 546,300 19.36 19.36 18.67 32,000 44,200 -0.3
19/01/2024
19.36
 633,500 19.43 19.43 19.12 86,000 321,000 -6.5
18/01/2024
19.33
 683,500 18.85 19.64 18.74 37,600 3,700 0.9
17/01/2024
18.88
 426,900 18.81 18.95 18.60 53,800 0 1.5
16/01/2024
18.81
 230,400 18.78 18.88 18.60 4,400 0 0.1
15/01/2024
18.78
 705,900 18.50 18.78 18.36 233,300 0 6.3
12/01/2024
18.50
 1,500,200 18.57 18.74 17.70 51,300 5,600 1.2
11/01/2024
18.78
 286,300 18.92 18.98 18.60 11,500 0 0.3
10/01/2024
18.92
 1,176,200 18.74 19.74 18.67 30,700 300,300 -7.5
09/01/2024
18.74
 601,000 18.67 18.95 18.50 44,300 2,000 1.1
08/01/2024
18.57
 624,300 18.81 18.88 18.50 28,200 100 0.8
05/01/2024
18.81
 717,700 18.60 19.02 18.50 14,000 150,000 -3.7
04/01/2024
18.71
 595,200 19.02 19.23 18.71 21,800 13,900 0.2
03/01/2024
18.95
 439,000 19.12 19.12 18.85 9,700 1,500 0.2
02/01/2024
19.12
 775,000 18.33 19.23 18.12 33,200 3,400 0.8
29/12/2023
18.33
 408,400 18.40 18.92 18.33 2,700 12,100 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
18.40
 808,500 18.33 19.12 18.19 12,000 0 0.3
27/12/2023
18.33
 460,900 18.23 18.60 18.12 18,200 13,900 0.1
26/12/2023
18.23
 635,900 18.50 18.50 18.16 82,000 0 2.2
25/12/2023
18.50
 853,100 18.26 18.63 18.12 268,800 100 7.3
22/12/2023
18.26
 1,301,200 17.55 18.53 17.78 93,200 49,300 1.2
21/12/2023
17.55
 1,433,900 16.43 17.55 16.43 63,200 800 1.6
20/12/2023
16.43
 354,900 16.19 16.63 16.12 53,900 0 1.3
19/12/2023
16.19
 370,100 16.60 16.77 16.19 138,000 9,000 3.1
18/12/2023
16.60
 1,020,500 16.16 16.97 16.16 158,500 35,500 3.0
15/12/2023
16.16
 457,700 15.68 16.22 15.65 14,000 9,800 0.1
14/12/2023
15.68
 68,300 15.68 15.75 15.65 6,500 0 0.2
13/12/2023
15.68
 152,100 15.82 16.02 15.68 13,100 3,000 0.2
12/12/2023
15.82
 125,500 15.99 15.99 15.75 1,800 100 0.0
11/12/2023
15.99
 144,200 16.05 16.12 15.75 6,300 10,600 -0.1
08/12/2023
16.05
 168,900 16.09 16.16 15.95 9,600 5,000 0.1
07/12/2023
16.09
 327,000 16.05 16.12 15.75 126,500 0 3.0
06/12/2023
16.05
 145,400 16.09 16.16 16.02 10,200 0 0.2
05/12/2023
16.09
 296,300 15.88 16.16 15.92 152,100 3,300 3.5
04/12/2023
15.88
 502,600 15.68 16.16 15.75 19,100 35,000 -0.4
01/12/2023
15.68
 76,800 15.48 15.68 15.41 10,000 100 0.2
30/11/2023
15.48
 153,600 15.71 15.71 15.48 13,000 21,900 -0.2
29/11/2023
15.71
 122,900 15.61 15.71 15.58 37,500 500 0.9
28/11/2023
15.61
 88,400 15.54 15.71 15.37 37,200 700 0.8
27/11/2023
15.54
 95,700 15.58 15.68 15.41 6,200 8,000 -0.0
24/11/2023
15.58
 128,200 15.65 15.65 15.41 6,100 1,400 0.1
23/11/2023
15.65
 294,900 15.65 15.82 15.61 20,000 0 0.5
22/11/2023
15.65
 110,400 15.68 15.68 15.58 6,400 100 0.1
21/11/2023
15.68
 68,500 15.68 15.71 15.54 9,600 0 0.2
20/11/2023
15.68
 117,100 15.68 15.78 15.34 6,100 3,300 0.1
17/11/2023
15.68
 146,200 15.61 15.85 15.41 3,600 5,800 -0.1
16/11/2023
15.61
 116,900 15.48 15.61 15.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |