CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
14.29
 810,300 13.98 14.46 14.02 0 1,400 -0.0
23/06/2023
13.98
 294,600 14.08 14.08 13.92 900 4,500 -0.1
22/06/2023
14.08
 586,700 14.02 14.25 14.02 600 31,700 -0.6
21/06/2023
14.02
 627,700 13.78 14.05 13.71 0 0 0
20/06/2023
13.78
 226,900 13.68 13.81 13.68 0 32,600 -0.7
19/06/2023
13.68
 163,700 13.58 13.78 13.58 0 0 0
16/06/2023
13.58
 391,900 13.61 13.85 13.58 300 200 0.0
15/06/2023
13.61
 377,200 13.78 13.78 13.61 200 0 0.0
14/06/2023
13.78
 443,400 13.81 14.02 13.71 700 100,800 -2.0
13/06/2023
13.81
 581,200 13.85 14.05 13.81 0 0 0
12/06/2023
13.85
 418,700 13.95 13.98 13.78 1,800 71,400 -1.4
09/06/2023
13.95
 358,700 14.08 14.12 13.71 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13%
08/06/2023
14.08
 631,700 14.19 14.36 14.08 0 0 0
07/06/2023
14.19
 970,100 14.22 14.31 14.03 7,000 7,600 -0.0
06/06/2023
14.22
 664,700 14.28 14.31 14.09 3,300 400 0.1
05/06/2023
14.28
 577,500 14.22 14.57 14.25 0 0 0
02/06/2023
14.22
 578,400 13.99 14.31 13.99 124,500 300 2.7
01/06/2023
13.99
 339,200 13.93 14.06 13.84 0 29,100 -0.6
31/05/2023
13.93
 555,400 14.03 14.15 13.84 800 800 0
30/05/2023
14.03
 750,000 13.71 14.03 13.68 70,100 8,400 1.3
29/05/2023
13.71
 405,400 13.64 13.80 13.64 3,300 1,600 0.0
26/05/2023
13.64
 163,100 13.58 13.64 13.58 20,000 700 0.4
25/05/2023
13.58
 271,000 13.48 13.61 13.45 500 0 0.0
24/05/2023
13.48
 245,100 13.55 13.61 13.48 3,200 0 0.1
23/05/2023
13.55
 334,800 13.58 13.71 13.48 50,200 3,200 1.0
22/05/2023
13.58
 301,500 13.39 13.68 13.42 90,100 2,900 1.9
19/05/2023
13.39
 197,100 13.39 13.42 13.36 0 1,000 -0.0
18/05/2023
13.39
 252,100 13.45 13.52 13.39 0 0 0
17/05/2023
13.45
 199,800 13.48 13.55 13.42 300 0 0.0
16/05/2023
13.48
 384,100 13.42 13.61 13.39 100 0 0.0
15/05/2023
13.42
 441,600 13.74 13.74 13.42 1,500 13,200 -0.2
12/05/2023
13.74
 545,800 13.64 13.90 13.61 116,100 600 2.5
11/05/2023
13.64
 287,400 13.64 13.68 13.58 102,000 1,300 2.1
10/05/2023
13.64
 279,700 13.45 13.64 13.39 54,900 800 1.1
09/05/2023
13.45
 366,100 13.36 13.48 13.29 88,000 0 1.8
08/05/2023
13.36
 208,300 13.39 13.48 13.29 3,800 100 0.1
05/05/2023
13.39
 176,600 13.39 13.55 13.36 200 2,100 -0.0
04/05/2023
13.39
 347,800 13.39 13.45 13.10 200,800 0 4.2
28/04/2023
13.39
 345,900 12.94 13.39 12.94 71,100 200 1.5
27/04/2023
12.94
 401,600 12.91 13.16 12.94 28,600 82,700 -1.1
26/04/2023
12.91
 226,200 12.94 13.04 12.81 0 200 -0.0
25/04/2023
12.94
 180,600 12.91 13.13 12.88 0 200 -0.0
24/04/2023
12.91
 259,500 12.97 12.97 12.78 2,000 50 0.0
21/04/2023
12.97
 367,400 13.26 13.26 12.97 0 58,700 -1.2
20/04/2023
13.26
 129,300 13.23 13.29 13.16 2,400 50,000 -1.0
19/04/2023
13.23
 238,400 13.48 13.48 13.23 1,100 0 0.0
18/04/2023
13.48
 109,100 13.23 13.48 13.23 0 0 0.0
17/04/2023
13.23
 162,800 13.29 13.32 13.10 4,800 4,100 0.0
14/04/2023
13.29
 944,000 13.84 13.93 13.23 0 98,300 -2.0
13/04/2023
13.84
 232,500 13.84 13.96 13.77 900 50,600 -1.1
12/04/2023
13.84
 442,800 14.06 14.12 13.80 0 0 0.1
11/04/2023
14.06
 188,500 13.93 14.12 13.80 10,000 5,400 0.1
10/04/2023
13.93
 345,300 14.12 14.35 13.93 10,300 803 0.2
07/04/2023
14.12
 274,200 14.25 14.31 14.12 100 0 0.0
06/04/2023
14.25
 342,700 14.35 14.47 14.19 100 0 0.0
05/04/2023
14.35
 248,000 14.41 14.47 14.22 300 400 -0.0
04/04/2023
14.41
 358,200 14.22 14.51 14.22 5,100 200 0.1
03/04/2023
14.22
 263,300 13.99 14.28 13.99 1,300 26,000 -0.5
31/03/2023
13.99
 61,200 13.99 14.03 13.87 0 200 -0.0
30/03/2023
13.99
 102,300 14.06 14.06 13.87 100 1,300 -0.0
29/03/2023
14.06
 87,500 14.12 14.12 13.80 800 1,300 -0.0
28/03/2023
14.12
 59,400 14.15 14.19 14.06 500 600 -0.0
27/03/2023
14.15
 49,300 14.03 14.15 13.99 1,500 0 0.0
24/03/2023
14.03
 54,200 13.99 14.03 13.77 10,000 400 0.2
23/03/2023
13.99
 50,200 13.96 13.99 13.84 0 100 -0.0
22/03/2023
13.96
 32,500 14.03 14.03 13.93 0 2,900 -0.1
21/03/2023
14.03
 83,700 13.90 14.03 13.87 0 2,900 -0.0
20/03/2023
13.90
 93,200 14.25 14.25 13.87 400 7,300 -0.2
17/03/2023
14.25
 51,500 14.12 14.31 14.15 0 5,500 -0.1
16/03/2023
14.12
 20,600 14.38 14.38 14.12 1,200 400 0.0
15/03/2023
14.38
 125,900 13.93 14.38 14.09 1,900 400 0.0
14/03/2023
13.93
 273,600 14.25 14.25 13.93 7,500 4,100 0.1
13/03/2023
14.25
 58,000 14.31 14.31 14.12 2,700 6,500 -0.1
10/03/2023
14.31
 152,500 14.51 14.51 14.12 1,100 26,600 -0.6
09/03/2023
14.51
 215,700 14.38 14.54 14.22 2,000 30,900 -0.7
08/03/2023
14.38
 84,700 14.22 14.38 14.06 1,200 10,523 -0.2
07/03/2023
14.22
 96,600 14.19 14.28 14.06 8,900 400 0.2
06/03/2023
14.19
 109,600 14.19 14.44 14.12 16,500 3,900 0.3
03/03/2023
14.19
 54,500 14.51 14.63 14.19 100 8,800 -0.2
02/03/2023
14.51
 28,400 14.63 14.76 14.12 2,900 800 0.0
01/03/2023
14.63
 162,900 14.22 14.63 14.31 8,000 1,200 0.2
28/02/2023
14.22
 89,500 13.99 14.31 14.03 0 100 -0.0
27/02/2023
13.99
 174,400 14.35 14.35 13.99 13,400 300 0.3
24/02/2023
14.35
 75,300 14.63 14.70 14.31 0 1,600 -0.0
23/02/2023
14.63
 302,400 14.70 14.70 14.25 0 16,700 -0.4
22/02/2023
14.70
 270,400 15.08 15.08 14.70 2,100 16,700 -0.3
21/02/2023
15.08
 441,900 14.95 15.46 14.99 4,900 11,000 -0.1
20/02/2023
14.95
 255,900 14.70 15.08 14.76 1,500 0 0.0
17/02/2023
14.70
 182,300 15.02 15.02 14.70 0 2,200 -0.1
16/02/2023
15.02
 607,600 14.28 15.08 14.31 13,800 0 0.3
15/02/2023
14.28
 74,100 14.31 14.38 14.19 5,900 1,400 0.1
14/02/2023
14.31
 137,000 13.93 14.31 13.87 70,200 2,900 1.5
13/02/2023
13.93
 170,100 13.99 14.25 13.68 100 7,900 -0.2
10/02/2023
13.99
 116,200 14.44 14.51 13.99 1,400 11,500 -0.2
09/02/2023
14.44
 81,800 14.28 14.60 14.28 0 1,800 -0.0
08/02/2023
14.28
 173,900 14.12 14.38 13.96 100,500 3,700 2.2
07/02/2023
14.12
 116,700 14.51 14.51 14.06 1,100 4,000 -0.1
06/02/2023
14.51
 75,600 14.51 14.60 14.31 3,100 1,100 0.0
03/02/2023
14.51
 369,300 13.99 14.54 14.06 250,000 4,902 5.6
02/02/2023
13.99
 148,500 14.03 14.19 13.84 0 7,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |