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)
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
21/12/2022
13.39
 176,100 13.55 13.65 13.03 40,000 16,300 0.5
20/12/2022
13.55
 437,200 13.84 13.94 13.16 45,800 11,500 0.7
19/12/2022
13.84
 202,200 13.97 14.13 13.84 10,600 5,500 0.1
16/12/2022
13.97
 178,600 14.10 14.10 13.91 0 3,600 -0.1
15/12/2022
14.10
 293,300 13.84 14.10 13.71 18,100 0 0.4
14/12/2022
13.84
 181,900 13.91 14.23 13.68 0 11,400 -0.2
13/12/2022
13.91
 174,700 13.65 13.91 13.55 9,600 0 0.2
12/12/2022
13.65
 257,100 13.94 14.26 13.65 0 9,100 -0.2
09/12/2022
13.94
 201,900 13.84 13.94 13.61 12,600 0 0.3
08/12/2022
13.84
 266,800 13.68 14.17 13.68 6,201 5,203 0.0
07/12/2022
13.68
 301,500 13.68 13.94 13.48 26,500 200 0.6
06/12/2022
13.68
 650,300 13.97 14.43 13.55 21,300 2,953 0.4
05/12/2022
13.97
 695,700 13.71 14.30 13.61 200,500 11,862 4.1
02/12/2022
13.71
 268,000 13.61 13.78 13.32 5,400 8,900 -0.1
01/12/2022
13.61
 481,300 13.29 14.07 13.29 8,600 11,000 -0.1
30/11/2022
13.29
 401,400 13.26 13.32 13.03 8,700 10,200 -0.0
29/11/2022
13.26
 460,600 13.26 13.39 12.90 3,800 7,900 -0.1
28/11/2022
13.26
 395,700 12.61 13.39 12.77 5,800 4,800 0.0
25/11/2022
12.61
 211,400 12.41 12.61 12.38 1,200 5,900 -0.1
24/11/2022
12.41
 127,400 12.41 12.41 12.15 200 6,200 -0.1
23/11/2022
12.41
 210,100 12.31 12.61 12.28 27,600 5,000 0.4
22/11/2022
12.31
 373,300 12.35 12.70 12.28 27,500 1,300 0.5
21/11/2022
12.35
 181,700 12.15 12.57 12.15 3,900 4,300 -0.0
18/11/2022
12.15
 432,200 12.09 12.22 11.37 11,400 33,200 -0.4
17/11/2022
12.09
 414,500 11.86 12.41 11.99 100 42,300 -0.8
16/11/2022
11.86
 841,700 11.11 11.86 10.46 64,800 1,100 1.2
15/11/2022
11.11
 1,272,600 11.92 11.92 11.11 33,810 0 0.6
14/11/2022
11.92
 538,800 12.02 12.09 11.31 66,770 2,000 1.2
11/11/2022
12.02
 507,500 12.25 12.41 11.76 51,200 0 0.9
10/11/2022
12.25
 482,800 13.16 13.16 12.25 4,600 2,500 0.0
09/11/2022
13.16
 203,300 13.03 13.45 13.00 6,200 0 0.1
08/11/2022
13.03
 263,000 13.06 13.13 12.80 54,500 0 1.1
07/11/2022
13.06
 656,900 14.04 14.04 13.06 12,800 0 0.3
04/11/2022
14.04
 635,800 14.88 14.88 14.04 0 0 0.0
03/11/2022
14.88
 203,600 15.01 15.01 14.62 500 0 0.0
02/11/2022
15.01
 245,500 14.75 15.21 14.82 10,000 0 0.2
01/11/2022
14.75
 327,300 15.04 15.24 14.75 100 0 0.0
31/10/2022
15.04
 405,300 15.53 15.73 14.46 6,300 0 0.1
28/10/2022
15.53
 227,500 15.47 15.73 15.40 0 18,100 -0.4
27/10/2022
15.47
 663,500 15.14 15.56 15.01 5,000 491,300 -11.4
26/10/2022
15.14
 223,400 14.95 15.34 14.65 0 1,700 -0.0
25/10/2022
14.95
 249,600 14.88 15.66 14.00 15,200 0 0.3
24/10/2022
14.88
 352,100 15.69 16.24 14.85 39,800 100 0.9
21/10/2022
15.69
 700,000 16.86 16.86 15.69 1,200 200 0.0
20/10/2022
16.86
 265,100 16.93 17.02 16.57 10,000 31,200 -0.6
19/10/2022
16.93
 454,800 17.22 17.28 16.89 0 2,600 -0.1
18/10/2022
17.22
 483,900 17.22 17.54 17.02 5,000 20,700 -0.4
17/10/2022
17.22
 682,800 16.63 17.22 16.37 167,100 0 4.4
14/10/2022
16.63
 404,200 16.28 16.70 16.44 0 11,500 -0.3
13/10/2022
16.28
 323,500 16.05 16.28 15.85 0 19,500 -0.5
12/10/2022
16.05
 396,700 15.47 16.21 15.47 26,700 16,800 0.2
11/10/2022
15.47
 769,600 16.24 16.37 15.27 0 33,400 -0.8
10/10/2022
16.24
 588,800 15.89 16.37 15.34 12,000 4,000 0.2
07/10/2022
15.89
 1,149,300 17.06 17.06 15.89 25,300 8,100 0.4
06/10/2022
17.06
 644,500 17.64 17.64 16.96 14,400 67,400 -1.4
05/10/2022
17.64
 448,200 17.15 17.93 17.41 200 21,705 -0.6
04/10/2022
17.15
 649,200 17.09 17.61 17.06 27,300 7,500 0.5
03/10/2022
17.09
 987,300 18.32 18.32 17.09 400 60,300 -1.6
30/09/2022
18.32
 1,123,700 17.93 18.32 17.19 24,600 187,400 -4.6
29/09/2022
17.93
 1,028,300 18.32 18.94 17.87 17,500 15,800 0.0
28/09/2022
18.32
 1,822,500 19.66 19.92 18.29 50,200 18,300 0.9
27/09/2022
19.66
 782,200 20.27 20.37 19.66 4,200 159,500 -4.7
26/09/2022
20.27
 1,548,800 20.21 20.60 19.36 5,500 12,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |