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)
12/10/2023
17.35
 436,200 17.42 17.52 17.10 1,800 43,000 -1.0
11/10/2023
17.42
 1,086,900 16.68 17.52 16.64 50,300 40,600 0.2
10/10/2023
16.68
 504,600 16.25 16.75 16.18 50,400 0 1.2
09/10/2023
16.25
 342,700 16.22 16.36 15.86 2,300 500 0.0
06/10/2023
16.22
 153,700 16.04 16.22 15.83 4,500 0 0.1
05/10/2023
16.04
 149,300 16.04 16.18 15.97 5,600 600 0.1
04/10/2023
16.04
 142,100 16.15 16.18 15.76 800 400 0.0
03/10/2023
16.15
 567,000 16.15 16.22 15.40 162,200 9,800 3.4
02/10/2023
16.15
 341,500 16.22 16.46 15.97 0 2,300 -0.1
29/09/2023
16.22
 151,500 16.32 16.53 16.15 1,100 10,800 -0.2
28/09/2023
16.32
 206,100 16.25 16.32 15.97 20,600 8,700 0.3
27/09/2023
16.25
 488,900 16.25 16.68 15.86 100 5,600 -0.1
26/09/2023
16.25
 323,300 15.97 16.61 16.11 17,400 700 0.4
25/09/2023
15.97
 1,593,000 16.61 17.49 15.97 89,800 6,300 2.0
22/09/2023
16.61
 405,800 16.61 16.61 15.90 65,000 2,700 1.4
21/09/2023
16.61
 208,400 16.71 16.82 16.50 3,000 0 0.1
20/09/2023
16.71
 568,500 16.18 16.75 16.22 135,000 5,000 3.1
19/09/2023
16.18
 487,100 16.11 16.39 16.15 40,000 1,600 0.9
18/09/2023
16.11
 182,900 16.11 16.22 16.04 0 0 0
15/09/2023
16.11
 323,900 16.25 16.39 16.08 400 1,000 -0.0
14/09/2023
16.25
 469,200 16.46 16.46 16.08 20,100 9,100 0.3
13/09/2023
16.46
 502,600 16.64 16.71 16.25 9,000 3,300 0.1
12/09/2023
16.64
 244,000 16.43 16.64 16.39 12,500 100 0.3
11/09/2023
16.43
 922,300 16.53 16.92 16.43 63,900 11,600 1.2
08/09/2023
16.53
 474,800 16.32 16.64 16.25 1,000 0 0.0
07/09/2023
16.32
 399,100 16.36 16.46 16.29 2,400 87,400 -2.0
06/09/2023
16.36
 385,700 16.36 16.36 16.15 80,600 157,700 -1.8
05/09/2023
16.36
 247,900 16.29 16.39 16.18 0 62,500 -1.4
31/08/2023
16.29
 432,500 16.08 16.32 15.90 90,200 78,900 0.3
30/08/2023
16.08
 248,800 16.04 16.08 15.83 300 56,100 -1.3
29/08/2023
16.04
 214,700 16.04 16.15 16.00 58,500 48,700 0.2
28/08/2023
16.04
 162,900 15.97 16.04 15.93 2,200 9,500 -0.2
25/08/2023
15.97
 170,000 16.00 16.04 15.79 0 0 0
24/08/2023
16.00
 174,600 15.72 16.04 15.72 58,400 1,000 1.3
23/08/2023
15.72
 164,500 15.72 15.90 15.72 48,000 4,700 1.0
22/08/2023
15.72
 211,600 15.79 15.86 15.40 37,000 0 0.8
21/08/2023
15.79
 520,800 15.51 15.86 15.26 188,900 0 4.2
18/08/2023
15.51
 828,700 16.39 16.39 15.40 168,700 24,100 3.3
17/08/2023
16.39
 319,400 16.46 16.46 16.32 6,600 8,000 -0.0
16/08/2023
16.46
 198,400 16.64 16.64 16.46 31,300 0 0.7
15/08/2023
16.64
 417,900 16.50 16.68 16.46 214,400 0 5.0
14/08/2023
16.50
 148,600 16.53 16.61 16.36 8,300 2,000 0.1
11/08/2023
16.53
 598,200 16.36 16.82 16.22 220,000 7,400 4.9
10/08/2023
16.36
 904,800 16.89 17.03 16.36 23,900 207,300 -4.3
09/08/2023
16.89
 469,200 17.10 17.10 16.68 82,000 2,800 1.9
08/08/2023
17.10
 818,000 16.61 17.10 16.61 353,000 66,500 6.9
07/08/2023
16.61
 798,800 17.03 17.03 16.61 16,400 24,200 -0.2
04/08/2023
17.03
 723,300 16.96 17.21 16.75 371,200 8,400 8.7
03/08/2023
16.96
 1,555,300 16.53 17.14 16.53 357,800 7,000 8.4
02/08/2023
16.53
 577,600 16.46 16.61 16.29 320,300 16,900 7.1
01/08/2023
16.46
 585,400 16.32 16.64 16.25 90,500 15,000 1.8
31/07/2023
16.32
 619,500 16.61 16.61 16.25 139,000 35,400 2.4
28/07/2023
16.61
 514,600 16.57 16.61 16.39 156,000 35,900 2.8
27/07/2023
16.57
 843,800 16.32 16.68 16.04 144,500 21,300 2.9
26/07/2023
16.32
 592,600 16.64 16.68 16.29 21,000 22,300 -0.0
25/07/2023
16.64
 466,300 16.82 16.82 16.57 48,000 1,600 1.1
24/07/2023
16.82
 1,761,100 16.18 16.89 16.22 122,400 3,100 2.8
21/07/2023
16.18
 521,900 16.11 16.25 16.00 74,100 0 1.7
20/07/2023
16.11
 424,200 16.22 16.29 15.93 13,000 0 0.3
19/07/2023
16.22
 582,700 15.93 16.25 15.90 96,200 1,200 2.2
18/07/2023
15.93
 1,091,800 16.25 16.25 15.90 148,800 9,800 3.1
17/07/2023
16.25
 640,900 16.46 16.46 16.18 50,400 25,200 0.6
14/07/2023
16.46
 806,800 16.53 16.53 16.11 2,400 1,700 0.0
13/07/2023
16.53
 537,500 16.57 16.75 16.32 88,000 3,400 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |