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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
16.57
 752,900 16.32 16.71 16.32 104,000 29,200 1.7
11/07/2023
16.32
 783,200 16.46 16.78 16.18 106,000 16,800 2.1
10/07/2023
16.46
 1,298,300 15.79 16.46 15.83 187,000 16,700 3.9
07/07/2023
15.79
 729,000 15.55 15.83 15.37 31,900 0 0.7
06/07/2023
15.55
 543,500 15.62 15.79 15.44 56,600 100 1.3
05/07/2023
15.62
 878,900 15.51 15.90 15.51 32,800 100 0.7
04/07/2023
15.51
 561,200 15.55 15.55 15.37 38,400 0 0.8
03/07/2023
15.55
 564,000 15.47 15.69 15.40 23,700 0 0.5
30/06/2023
15.47
 1,299,800 14.84 15.62 14.56 155,000 2,400 3.2
29/06/2023
14.84
 542,200 15.05 15.05 14.80 107,300 0 2.3
28/06/2023
15.05
 583,200 15.02 15.12 14.87 108,800 0 2.3
27/06/2023
15.02
 1,057,400 14.87 15.30 14.98 4,100 51,000 -1.0
26/06/2023
14.87
 810,300 14.56 15.05 14.59 0 1,400 -0.0
23/06/2023
14.56
 294,600 14.66 14.66 14.49 900 4,500 -0.1
22/06/2023
14.66
 586,700 14.59 14.84 14.59 600 31,700 -0.6
21/06/2023
14.59
 627,700 14.34 14.63 14.27 0 0 0
20/06/2023
14.34
 226,900 14.24 14.38 14.24 0 32,600 -0.7
19/06/2023
14.24
 163,700 14.13 14.34 14.13 0 0 0
16/06/2023
14.13
 391,900 14.17 14.41 14.13 300 200 0.0
15/06/2023
14.17
 377,200 14.34 14.34 14.17 200 0 0.0
14/06/2023
14.34
 443,400 14.38 14.59 14.27 700 100,800 -2.0
13/06/2023
14.38
 581,200 14.41 14.63 14.38 0 0 0
12/06/2023
14.41
 418,700 14.52 14.56 14.34 1,800 71,400 -1.4
09/06/2023
14.52
 358,700 14.66 14.70 14.27 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13%
08/06/2023
14.66
 631,700 14.77 14.94 14.66 0 0 0
07/06/2023
14.77
 970,100 14.80 14.90 14.60 7,000 7,600 -0.0
06/06/2023
14.80
 664,700 14.87 14.90 14.67 3,300 400 0.1
05/06/2023
14.87
 577,500 14.80 15.17 14.83 0 0 0
02/06/2023
14.80
 578,400 14.57 14.90 14.57 124,500 300 2.7
01/06/2023
14.57
 339,200 14.50 14.64 14.40 0 29,100 -0.6
31/05/2023
14.50
 555,400 14.60 14.73 14.40 800 800 0
30/05/2023
14.60
 750,000 14.27 14.60 14.24 70,100 8,400 1.3
29/05/2023
14.27
 405,400 14.20 14.37 14.20 3,300 1,600 0.0
26/05/2023
14.20
 163,100 14.14 14.20 14.14 20,000 700 0.4
25/05/2023
14.14
 271,000 14.04 14.17 14.00 500 0 0.0
24/05/2023
14.04
 245,100 14.10 14.17 14.04 3,200 0 0.1
23/05/2023
14.10
 334,800 14.14 14.27 14.04 50,200 3,200 1.0
22/05/2023
14.14
 301,500 13.94 14.24 13.97 90,100 2,900 1.9
19/05/2023
13.94
 197,100 13.94 13.97 13.90 0 1,000 -0.0
18/05/2023
13.94
 252,100 14.00 14.07 13.94 0 0 0
17/05/2023
14.00
 199,800 14.04 14.10 13.97 300 0 0.0
16/05/2023
14.04
 384,100 13.97 14.17 13.94 100 0 0.0
15/05/2023
13.97
 441,600 14.30 14.30 13.97 1,500 13,200 -0.2
12/05/2023
14.30
 545,800 14.20 14.47 14.17 116,100 600 2.5
11/05/2023
14.20
 287,400 14.20 14.24 14.14 102,000 1,300 2.1
10/05/2023
14.20
 279,700 14.00 14.20 13.94 54,900 800 1.1
09/05/2023
14.00
 366,100 13.90 14.04 13.84 88,000 0 1.8
08/05/2023
13.90
 208,300 13.94 14.04 13.84 3,800 100 0.1
05/05/2023
13.94
 176,600 13.94 14.10 13.90 200 2,100 -0.0
04/05/2023
13.94
 347,800 13.94 14.00 13.64 200,800 0 4.2
28/04/2023
13.94
 345,900 13.47 13.94 13.47 71,100 200 1.5
27/04/2023
13.47
 401,600 13.44 13.70 13.47 28,600 82,700 -1.1
26/04/2023
13.44
 226,200 13.47 13.57 13.34 0 200 -0.0
25/04/2023
13.47
 180,600 13.44 13.67 13.40 0 200 -0.0
24/04/2023
13.44
 259,500 13.50 13.50 13.30 2,000 50 0.0
21/04/2023
13.50
 367,400 13.80 13.80 13.50 0 58,700 -1.2
20/04/2023
13.80
 129,300 13.77 13.84 13.70 2,400 50,000 -1.0
19/04/2023
13.77
 238,400 14.04 14.04 13.77 1,100 0 0.0
18/04/2023
14.04
 109,100 13.77 14.04 13.77 0 0 0.0
17/04/2023
13.77
 162,800 13.84 13.87 13.64 4,800 4,100 0.0
14/04/2023
13.84
 944,000 14.40 14.50 13.77 0 98,300 -2.0
13/04/2023
14.40
 232,500 14.40 14.54 14.34 900 50,600 -1.1
12/04/2023
14.40
 442,800 14.64 14.70 14.37 0 0 0.1
11/04/2023
14.64
 188,500 14.50 14.70 14.37 10,000 5,400 0.1
10/04/2023
14.50
 345,300 14.70 14.93 14.50 10,300 803 0.2
07/04/2023
14.70
 274,200 14.83 14.90 14.70 100 0 0.0
06/04/2023
14.83
 342,700 14.93 15.07 14.77 100 0 0.0
05/04/2023
14.93
 248,000 15.00 15.07 14.80 300 400 -0.0
04/04/2023
15.00
 358,200 14.80 15.10 14.80 5,100 200 0.1
03/04/2023
14.80
 263,300 14.57 14.87 14.57 1,300 26,000 -0.5
31/03/2023
14.57
 61,200 14.57 14.60 14.44 0 200 -0.0
30/03/2023
14.57
 102,300 14.64 14.64 14.44 100 1,300 -0.0
29/03/2023
14.64
 87,500 14.70 14.70 14.37 800 1,300 -0.0
28/03/2023
14.70
 59,400 14.73 14.77 14.64 500 600 -0.0
27/03/2023
14.73
 49,300 14.60 14.73 14.57 1,500 0 0.0
24/03/2023
14.60
 54,200 14.57 14.60 14.34 10,000 400 0.2
23/03/2023
14.57
 50,200 14.54 14.57 14.40 0 100 -0.0
22/03/2023
14.54
 32,500 14.60 14.60 14.50 0 2,900 -0.1
21/03/2023
14.60
 83,700 14.47 14.60 14.44 0 2,900 -0.0
20/03/2023
14.47
 93,200 14.83 14.83 14.44 400 7,300 -0.2
17/03/2023
14.83
 51,500 14.70 14.90 14.73 0 5,500 -0.1
16/03/2023
14.70
 20,600 14.97 14.97 14.70 1,200 400 0.0
15/03/2023
14.97
 125,900 14.50 14.97 14.67 1,900 400 0.0
14/03/2023
14.50
 273,600 14.83 14.83 14.50 7,500 4,100 0.1
13/03/2023
14.83
 58,000 14.90 14.90 14.70 2,700 6,500 -0.1
10/03/2023
14.90
 152,500 15.10 15.10 14.70 1,100 26,600 -0.6
09/03/2023
15.10
 215,700 14.97 15.13 14.80 2,000 30,900 -0.7
08/03/2023
14.97
 84,700 14.80 14.97 14.64 1,200 10,523 -0.2
07/03/2023
14.80
 96,600 14.77 14.87 14.64 8,900 400 0.2
06/03/2023
14.77
 109,600 14.77 15.03 14.70 16,500 3,900 0.3
03/03/2023
14.77
 54,500 15.10 15.23 14.77 100 8,800 -0.2
02/03/2023
15.10
 28,400 15.23 15.37 14.70 2,900 800 0.0
01/03/2023
15.23
 162,900 14.80 15.23 14.90 8,000 1,200 0.2
28/02/2023
14.80
 89,500 14.57 14.90 14.60 0 100 -0.0
27/02/2023
14.57
 174,400 14.93 14.93 14.57 13,400 300 0.3
24/02/2023
14.93
 75,300 15.23 15.30 14.90 0 1,600 -0.0
23/02/2023
15.23
 302,400 15.30 15.30 14.83 0 16,700 -0.4
22/02/2023
15.30
 270,400 15.70 15.70 15.30 2,100 16,700 -0.3
21/02/2023
15.70
 441,900 15.57 16.10 15.60 4,900 11,000 -0.1
20/02/2023
15.57
 255,900 15.30 15.70 15.37 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |