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)
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
17/02/2023
15.30
 182,300 15.63 15.63 15.30 0 2,200 -0.1
16/02/2023
15.63
 607,600 14.87 15.70 14.90 13,800 0 0.3
15/02/2023
14.87
 74,100 14.90 14.97 14.77 5,900 1,400 0.1
14/02/2023
14.90
 137,000 14.50 14.90 14.44 70,200 2,900 1.5
13/02/2023
14.50
 170,100 14.57 14.83 14.24 100 7,900 -0.2
10/02/2023
14.57
 116,200 15.03 15.10 14.57 1,400 11,500 -0.2
09/02/2023
15.03
 81,800 14.87 15.20 14.87 0 1,800 -0.0
08/02/2023
14.87
 173,900 14.70 14.97 14.54 100,500 3,700 2.2
07/02/2023
14.70
 116,700 15.10 15.10 14.64 1,100 4,000 -0.1
06/02/2023
15.10
 75,600 15.10 15.20 14.90 3,100 1,100 0.0
03/02/2023
15.10
 369,300 14.57 15.13 14.64 250,000 4,902 5.6
02/02/2023
14.57
 148,500 14.60 14.77 14.40 0 7,400 -0.2
01/02/2023
14.60
 311,700 15.43 15.43 14.60 13,100 18,700 -0.1
31/01/2023
15.43
 289,300 15.10 15.43 14.90 100,000 3,500 2.2
30/01/2023
15.10
 276,500 15.33 15.37 15.03 500 8,600 -0.2
27/01/2023
15.33
 332,600 14.90 15.43 14.97 71,400 4,900 1.5
19/01/2023
14.90
 274,700 14.77 14.97 14.67 0 6,700 -0.2
18/01/2023
14.77
 309,400 14.34 14.77 14.34 5,000 0 0.1
17/01/2023
14.34
 188,700 14.30 14.47 14.24 4,000 107 0.1
16/01/2023
14.30
 113,300 14.27 14.37 14.10 10,000 9,700 0.0
13/01/2023
14.27
 183,900 14.24 14.40 14.17 0 19,400 -0.4
12/01/2023
14.24
 136,500 14.40 14.54 14.20 0 16,800 -0.4
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2023
14.40
 278,300 14.00 14.44 14.07 147,700 300 3.2
10/01/2023
14.00
 128,200 14.04 14.17 13.84 10,000 7,521 0.1
09/01/2023
14.04
 152,000 14.10 14.36 14.04 22,000 8,000 0.3
06/01/2023
14.10
 485,900 13.91 14.56 13.97 5,000 36,500 -0.7
05/01/2023
13.91
 232,700 13.84 13.97 13.65 900 34,300 -0.7
04/01/2023
13.84
 160,300 13.97 14.00 13.71 0 51,800 -1.1
03/01/2023
13.97
 287,900 13.39 14.07 13.32 7,200 24,400 -0.4
30/12/2022
13.39
 112,800 13.39 13.48 13.29 5,000 1,000 0.1
29/12/2022
13.39
 56,500 13.42 13.42 13.26 0 1,400 -0.0
28/12/2022
13.42
 84,200 13.39 13.42 13.22 5,300 900 0.1
27/12/2022
13.39
 79,600 13.13 13.39 13.13 3,500 100 0.1
26/12/2022
13.13
 216,700 13.52 13.65 13.13 31,300 11,900 0.4
23/12/2022
13.52
 93,200 13.52 13.58 13.35 0 5,500 -0.1
22/12/2022
13.52
 98,500 13.39 13.61 13.22 30,400 14,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |