CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |