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)
23/09/2022
20.21
 835,600 20.70 20.76 20.21 0 14,788 -0.5
22/09/2022
20.70
 2,475,300 19.72 20.70 19.46 44,800 0 1.4
21/09/2022
19.72
 274,800 19.82 19.82 19.56 9,700 159 0.3
20/09/2022
19.82
 547,500 19.04 19.82 19.07 25,300 2,008 0.7
19/09/2022
19.04
 860,400 19.49 19.56 18.97 102,100 20,200 2.4
16/09/2022
19.49
 831,100 19.88 19.92 19.36 0 17,540 -0.5
15/09/2022
19.88
 605,100 19.95 20.11 19.85 6,500 4 1.4
14/09/2022
19.95
 902,600 20.11 20.11 19.69 46,200 0 -0.9
13/09/2022
20.11
 966,800 20.40 20.57 19.92 500 0 -0.9
12/09/2022
20.40
 910,500 20.37 20.73 20.27 5,000 10,677 -0.9
09/09/2022
20.37
 661,700 20.14 20.44 19.92 700 29,400 -0.9
08/09/2022
20.14
 1,451,300 19.69 20.53 19.88 4,600 502,900 -15.4
07/09/2022
19.69
 2,811,100 19.69 20.66 19.69 15,500 505,000 -14.8
06/09/2022
19.69
 421,500 19.59 19.75 19.49 2,000 0 0.1
05/09/2022
19.59
 529,800 19.59 19.92 19.49 200 6,500 -0.2
31/08/2022
19.59
 389,000 19.75 19.75 19.49 21,600 300 0.6
30/08/2022
19.75
 719,100 19.30 20.14 19.27 15,400 0 0.5
29/08/2022
19.30
 1,059,300 19.53 19.53 18.84 70,300 0 2.1
26/08/2022
19.53
 393,400 19.85 19.88 19.53 3,200 0 0.1
25/08/2022
19.85
 578,100 19.85 20.05 19.82 15,500 120,000 -3.2
24/08/2022
19.85
 451,900 19.85 20.05 19.72 500 0 0.0
23/08/2022
19.85
 794,300 19.27 19.95 19.10 12,600 55,000 -1.3
22/08/2022
19.27
 302,000 19.36 19.56 18.97 0 0 1.7
19/08/2022
19.36
 486,700 19.49 19.56 19.23 56,600 0 1.7
18/08/2022
19.49
 346,500 19.49 19.56 19.30 67,500 0 2.0
17/08/2022
19.49
 616,000 19.75 19.92 19.43 29,400 100,000 -2.1
16/08/2022
19.75
 1,002,400 19.36 20.01 19.43 33,300 50,000 -0.5
15/08/2022
19.36
 797,200 19.10 19.69 19.17 11,600 2,200 0.3
12/08/2022
19.10
 417,400 19.10 19.20 18.84 6,100 140,600 -4.0
11/08/2022
19.10
 475,000 18.91 19.14 18.78 13,300 0 0.4
10/08/2022
18.91
 396,100 19.07 19.07 18.78 6,300 0 0.2
09/08/2022
19.07
 341,000 19.17 19.23 18.97 11,400 5,000 0.2
08/08/2022
19.17
 526,600 18.62 19.17 18.58 20,500 0 0.6
05/08/2022
18.62
 353,000 18.62 18.81 18.39 0 76,900 -2.2
04/08/2022
18.62
 558,000 18.78 18.84 18.45 2,300 143,900 -4.1
03/08/2022
18.78
 417,600 18.58 18.81 18.45 9,900 30,900 -0.6
02/08/2022
18.58
 592,900 18.65 18.71 18.42 1,100 30,100 -0.8
01/08/2022
18.65
 853,800 18.00 18.65 17.87 27,700 31,000 -0.1
29/07/2022
18.00
 282,800 17.87 18.10 17.84 7,200 30,000 -0.6
28/07/2022
17.87
 725,200 17.64 17.93 17.61 9,900 493,000 -13.3
27/07/2022
17.64
 102,400 17.64 17.71 17.54 800 0 0.0
26/07/2022
17.64
 403,700 17.64 17.80 17.58 600 61,100 -1.6
25/07/2022
17.64
 285,900 17.93 18.06 17.61 100 38,300 -1.0
22/07/2022
17.93
 442,800 18.19 18.32 17.84 0 100 -5.4
21/07/2022
18.19
 368,800 18.19 18.23 18.00 4,600 0 0.1
20/07/2022
18.19
 415,000 18.16 18.45 18.13 1,300 28,700 -0.8
19/07/2022
18.16
 194,500 18.26 18.39 17.93 0 6,400 -0.2
18/07/2022
18.26
 347,400 18.06 18.45 18.06 25,300 0 0.7
15/07/2022
18.06
 500,200 17.93 18.19 18.00 1,200 0 0.0
14/07/2022
17.93
 144,700 17.90 17.97 17.71 9,000 0 0.2
13/07/2022
17.90
 287,200 17.97 18.19 17.87 1,600 0 0.0
12/07/2022
17.97
 312,400 17.54 18.06 17.41 0 100 -0.0
11/07/2022
17.54
 175,000 17.54 17.84 17.22 100 4,700 -0.1
08/07/2022
17.54
 280,800 17.15 17.61 17.32 2,300 26,900 -0.1
07/07/2022
17.15
 158,000 17.09 17.28 17.02 1,100 200 0.0
06/07/2022
17.09
 219,600 17.41 17.41 16.89 4,600 700 0.1
05/07/2022
17.41
 226,900 17.87 17.90 17.35 400 100 0.0
04/07/2022
17.87
 246,600 17.87 17.97 17.74 2,000 0 0.1
01/07/2022
17.87
 546,200 17.67 17.93 17.12 201,000 2,800 5.5
30/06/2022
17.67
 633,200 17.84 17.97 17.41 0 3,300 -0.1
29/06/2022
17.84
 617,700 18.26 18.26 17.64 0 100 -0.0
28/06/2022
18.26
 548,900 18.00 18.32 17.80 208,800 100 5.9
27/06/2022
18.00
 174,300 17.64 18.06 17.61 8,300 0 0.2
24/06/2022
17.64
 206,600 17.54 17.97 17.64 8,100 0 0.2
23/06/2022
17.54
 230,500 17.32 17.64 17.32 0 100 -0.0
22/06/2022
17.32
 306,900 17.22 17.61 17.22 0 4,200 -0.1
21/06/2022
17.22
 365,400 17.87 18.39 17.19 4,000 100 0.1
20/06/2022
17.87
 369,900 18.62 18.75 17.87 7,500 7,500 -0.0
17/06/2022
18.62
 481,300 18.65 18.75 17.93 205,200 16,600 5.4
16/06/2022
18.65
 260,800 18.42 18.97 18.58 1,900 3,000 -0.0
15/06/2022
18.42
 479,900 18.84 18.84 18.13 203,000 0 5.8
14/06/2022
18.84
 516,100 18.49 18.84 17.87 201,200 700 5.8
13/06/2022
18.49
 988,500 19.85 19.85 18.49 4,900 0 0.1
10/06/2022
19.85
 714,900 20.47 20.47 19.85 0 0 -0.0
09/06/2022
20.47
 233,300 20.60 20.66 20.34 0 800 -0.0
08/06/2022
20.60
 1,271,900 19.85 20.92 19.85 3,600 400 0.1
07/06/2022
19.85
 571,800 19.23 20.14 18.91 100 0 0.0
06/06/2022
19.23
 977,300 18.78 19.95 18.84 323,800 26,200 9.0
03/06/2022
18.78
 207,800 18.84 19.17 18.65 0 12,700 -0.4
02/06/2022
18.84
 331,200 18.97 19.30 18.71 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
18.97
 244,800 18.97 19.23 18.58 0 34,600 -1.0
31/05/2022
18.97
 388,700 19.01 19.16 18.82 0 8,300 -0.3
30/05/2022
19.01
 393,600 18.82 19.22 18.66 0 3,900 -0.1
27/05/2022
18.82
 332,200 19.16 19.29 18.72 3,000 25,400 -0.7
26/05/2022
19.16
 505,800 18.35 19.16 18.38 20,000 13,900 0.2
25/05/2022
18.35
 422,500 18.04 18.54 17.88 7,400 100 0.2
24/05/2022
18.04
 282,900 18.04 18.04 17.23 0 14,800 -0.4
23/05/2022
18.04
 298,800 17.91 18.41 17.66 3,000 9,800 -0.2
20/05/2022
17.91
 324,800 17.60 18.10 17.54 1,600 3,500 -0.1
19/05/2022
17.60
 264,400 17.88 17.88 17.29 3,000 18,600 -0.4
18/05/2022
17.88
 253,700 17.69 18.04 17.60 2,600 39,900 -1.1
17/05/2022
17.69
 421,100 16.54 17.69 16.26 24,100 19,000 0.1
16/05/2022
16.54
 587,500 16.35 17.35 15.60 32,200 26,700 0.1
13/05/2022
16.35
 913,100 17.57 17.66 16.35 17,200 13,100 0.1
12/05/2022
17.57
 589,000 18.88 18.88 17.57 3,900 52,100 -1.4
11/05/2022
18.88
 281,000 18.72 18.94 18.35 2,300 26,900 -0.7
10/05/2022
18.72
 607,100 17.94 18.72 17.35 67,900 0 2.0
09/05/2022
17.94
 888,800 19.29 19.29 17.94 16,600 25,700 -0.3
06/05/2022
19.29
 726,500 20.19 20.19 19.19 5,600 6,500 -0.0
05/05/2022
20.19
 883,200 20.16 20.28 19.85 17,400 33,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |