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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |