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)
22/09/2016
17.70
 197,830 17.65 17.88 17.61 21,490 840 0.8
21/09/2016
17.65
 257,120 17.88 18.01 17.61 60,600 66,010 -0.2
20/09/2016
17.88
 157,440 17.74 17.88 17.65 40,870 0 1.6
19/09/2016
17.74
 90,470 17.74 17.86 17.65 0 0 0
16/09/2016
17.74
 158,430 17.70 17.88 17.68 0 0 0
15/09/2016
17.70
 139,860 17.97 18.01 17.65 20,000 0 0.8
14/09/2016
17.97
 135,020 17.83 18.06 17.83 1,500 0 0.1
13/09/2016
17.83
 142,030 17.74 17.92 17.70 700 2,220 -0.1
12/09/2016
17.74
 341,440 18.33 18.33 17.74 22,620 28,450 -0.2
09/09/2016
18.33
 340,870 18.37 18.46 18.10 25,000 50 1.0
08/09/2016
18.37
 772,530 18.19 18.46 18.10 262,370 251,400 0.5
07/09/2016
18.19
 679,990 17.70 18.24 17.57 165,870 94,710 2.8
06/09/2016
17.70
 688,790 17.52 17.88 17.34 210,110 30,050 7.1
05/09/2016
17.52
 198,860 17.57 17.57 17.30 41,800 21,620 0.8
01/09/2016
17.57
 397,830 17.25 17.74 17.30 100,780 10 4.0
31/08/2016
17.25
 194,060 17.25 17.34 17.21 104,000 7,970 3.7
30/08/2016
17.25
 232,880 17.34 17.34 17.16 85,780 12,060 2.8
29/08/2016
17.34
 723,850 17.34 17.52 17.34 195,930 7,310 7.3
26/08/2016
17.34
 113,270 17.21 17.43 17.07 3,490 1,120 0.1
25/08/2016
17.21
 76,760 17.12 17.25 16.98 8,770 0 0.3
24/08/2016
17.12
 254,290 17.12 17.34 17.12 10,200 0 0.4
23/08/2016
17.12
 62,840 17.07 17.16 16.98 780 7,140 -0.2
22/08/2016
17.07
 58,150 17.12 17.21 17.07 6,000 0 0.2
19/08/2016
17.12
 270,380 17.52 17.61 17.12 370 850 -0.0
18/08/2016
17.52
 331,370 17.61 17.61 17.30 70,300 0 2.7
17/08/2016
17.61
 205,420 17.65 17.70 17.52 21,500 0 0.8
16/08/2016
17.65
 317,390 17.25 17.70 17.25 40,000 2,020 1.5
15/08/2016
17.25
 84,720 17.25 17.43 17.16 5,050 3,600 0.1
12/08/2016
17.25
 128,330 17.61 17.61 17.25 40,700 12,870 1.1
11/08/2016
17.61
 86,480 17.65 17.70 17.34 120 0 0.0
10/08/2016
17.65
 200,940 17.12 17.70 17.03 129,000 1,770 5.0
09/08/2016
17.12
 164,760 16.63 17.12 16.63 54,440 450 2.1
08/08/2016
16.63
 112,550 16.36 16.63 16.27 54,220 0 2.0
05/08/2016
16.36
 471,780 16.67 16.76 16.27 84,270 0 3.1
04/08/2016
16.67
 297,040 16.94 16.98 16.67 101,000 7,220 3.5
03/08/2016
16.94
 543,220 17.16 17.16 16.76 75,000 0 2.8
02/08/2016
17.16
 212,890 17.43 17.43 17.12 46,150 0 1.8
01/08/2016
17.43
 187,900 17.65 17.65 17.34 30,100 1,000 1.1
29/07/2016
17.65
 187,730 17.65 17.83 17.57 10,000 6,180 0.2
28/07/2016
17.65
 389,110 18.01 18.01 17.57 42,630 6,200 1.4
27/07/2016
18.01
 104,920 17.88 18.10 17.83 24,180 1,000 0.9
26/07/2016
17.88
 93,220 17.97 18.15 17.79 3,550 0 0.1
25/07/2016
17.97
 194,210 17.92 18.15 17.79 77,490 0 3.1
22/07/2016
17.92
 410,220 18.15 18.15 17.79 128,170 67,340 2.4
21/07/2016
18.15
 288,210 18.15 18.37 18.06 28,090 8,630 0.8
20/07/2016
18.15
 170,060 18.19 18.41 18.10 2,870 12,340 -0.4
19/07/2016
18.19
 195,330 18.19 18.55 18.06 400 4,120 -0.2
18/07/2016
18.19
 176,230 18.50 18.59 18.15 600 37,630 -1.5
15/07/2016
18.50
 132,990 18.73 18.77 18.41 0 10,000 -0.4
14/07/2016
18.73
 170,840 19.08 19.17 18.73 30,000 200 1.3
13/07/2016
19.08
 308,430 18.33 19.13 18.33 120,530 11,000 4.7
12/07/2016
18.33
 239,110 18.15 18.33 18.06 125,000 0 5.1
11/07/2016
18.15
 418,490 18.33 18.33 18.10 186,630 0 7.6
08/07/2016
18.33
 399,660 18.01 18.41 17.79 115,270 0 4.7
07/07/2016
18.01
 235,250 17.97 18.06 17.79 45,230 300 1.8
06/07/2016
17.97
 375,350 17.70 18.06 17.52 44,660 1,530 1.7
05/07/2016
17.70
 382,290 17.97 18.06 17.65 95,300 1,050 3.7
04/07/2016
17.97
 287,730 17.88 18.06 17.92 920 80 0.0
01/07/2016
17.88
 446,630 17.61 18.06 17.57 77,710 390 3.1
30/06/2016
17.61
 210,830 17.61 17.83 17.43 50,500 35,000 0.6
29/06/2016
17.61
 360,220 17.34 17.65 17.34 91,630 50,190 1.6
28/06/2016
17.34
 81,360 17.48 17.48 17.21 3,900 0 0.2
27/06/2016
17.48
 354,280 17.39 17.48 16.94 141,810 330 5.4
24/06/2016
17.39
 937,200 17.88 17.88 16.85 131,720 303,280 -6.5
23/06/2016
17.88
 333,490 17.21 18.01 17.07 45,830 1,850 1.7
22/06/2016
17.21
 298,420 16.94 17.43 16.89 0 0 0
21/06/2016
16.94
 137,790 16.94 17.12 16.85 12,200 0 0.5
20/06/2016
16.94
 169,570 16.94 17.03 16.72 26,700 9,700 0.6
17/06/2016
16.94
 242,950 17.12 17.21 16.94 17,350 3,000 0.5
16/06/2016
17.12
 212,150 16.85 17.21 16.85 0 30 -0.0
15/06/2016
16.85
 241,000 16.67 17.16 16.76 0 77,000 -2.9
14/06/2016
16.67
 328,710 16.63 16.67 16.31 710 63,170 -2.3
13/06/2016
16.63
 409,020 17.34 17.34 16.58 16,820 65,160 -1.8
10/06/2016
17.34
 319,700 17.57 17.57 17.25 83,500 0 3.2
09/06/2016: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2016
17.57
 524,090 16.85 18.01 17.48 30,830 0 1.2
08/06/2016
16.85
 752,820 16.85 17.17 16.68 224,910 220 11.8
07/06/2016
16.85
 317,870 16.52 16.85 16.52 71,410 0 3.7
06/06/2016
16.52
 353,970 16.85 16.85 16.36 35,790 36,000 -0.0
03/06/2016
16.85
 321,580 16.85 17.01 16.68 23,530 31,640 -0.4
02/06/2016
16.85
 279,210 17.01 17.01 16.68 4,440 1,180 0.2
01/06/2016
17.01
 330,630 17.01 17.17 16.85 12,110 12,600 -0.0
31/05/2016
17.01
 502,970 16.36 17.17 16.68 45,430 136,170 -4.8
30/05/2016
16.36
 210,950 16.10 16.36 16.10 29,300 2,300 1.3
27/05/2016
16.10
 308,680 15.97 16.20 15.97 5,620 550 0.3
26/05/2016
15.97
 245,080 16.20 16.36 15.84 20,240 65,980 -2.2
25/05/2016
16.20
 230,460 16.04 16.36 16.13 54,690 25,000 1.5
24/05/2016
16.04
 254,060 15.87 16.04 15.81 69,000 60,750 0.4
23/05/2016
15.87
 227,520 16.00 16.07 15.84 79,310 0 3.9
20/05/2016
16.00
 115,980 15.97 16.04 15.87 18,500 0 0.9
19/05/2016
15.97
 267,580 15.71 16.04 15.65 25,000 0 1.2
18/05/2016
15.71
 272,740 15.49 15.71 15.45 4,440 3,280 0.1
17/05/2016
15.49
 67,350 15.45 15.55 15.42 0 0 0
16/05/2016
15.45
 110,370 15.45 15.55 15.39 9,800 0 0.5
13/05/2016
15.45
 148,300 15.52 15.55 15.29 33,000 11,080 1.1
12/05/2016
15.52
 159,850 15.65 15.68 15.52 5,000 3,300 0.1
11/05/2016
15.65
 243,810 15.55 16.04 15.62 10,000 40,790 -1.5
10/05/2016
15.55
 165,330 15.45 15.55 15.29 4,200 0 0.2
09/05/2016
15.45
 207,930 15.62 15.71 15.45 84,580 8,470 3.6
06/05/2016
15.62
 340,180 15.52 15.81 15.23 32,700 0 1.6
05/05/2016
15.52
 247,640 15.39 15.62 15.39 125,520 4,800 5.8

Chính sách bảo mật | Điều khoản sử dụng |