CTCP Cao su Đà Nẵng (drc)

11.65
-0.10
(-0.85%)
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)
27/10/2016
16.36
 183,910 16.34 16.36 16.20 800 97,630 -3.5
26/10/2016
16.34
 116,730 16.45 16.51 16.31 16,500 51,450 -1.3
25/10/2016
16.45
 206,600 16.45 16.54 16.31 10,100 19,100 -0.3
24/10/2016
16.45
 244,020 16.87 16.98 16.45 11,720 10,000 0.1
21/10/2016
16.87
 93,920 16.78 17.01 16.78 1,100 22,110 -0.8
20/10/2016
16.78
 372,800 17.34 17.34 16.78 2,170 45,140 -1.6
19/10/2016
17.34
 190,630 17.34 17.65 17.30 0 60,710 -2.4
18/10/2016
17.34
 207,840 17.43 17.48 17.25 17,120 90,360 -2.8
17/10/2016
17.43
 169,250 17.88 17.88 17.43 73,830 76,840 -0.1
14/10/2016
17.88
 190,970 17.88 18.10 17.86 184,860 187,500 -0.1
13/10/2016
17.88
 200,510 17.88 17.92 17.65 37,510 83,660 -1.8
12/10/2016
17.88
 124,960 17.65 18.01 17.57 31,220 0 1.2
11/10/2016
17.65
 594,670 17.74 17.83 17.39 177,200 188,290 -0.4
10/10/2016
17.74
 282,070 18.10 18.33 17.74 45,350 47,920 -0.1
07/10/2016
18.10
 472,600 18.68 18.75 18.06 115,000 200,750 -3.5
06/10/2016
18.68
 177,090 18.68 18.84 18.55 45,000 0 1.9
05/10/2016
18.68
 166,180 18.86 18.86 18.64 40,000 10,210 1.2
04/10/2016
18.86
 507,440 18.68 18.95 18.50 91,000 36,580 2.3
03/10/2016
18.68
 279,730 18.77 18.91 18.59 190 2,000 -0.1
30/09/2016
18.77
 556,450 18.46 18.95 18.10 193,000 100 8.0
29/09/2016
18.46
 421,940 18.53 18.68 17.88 69,590 1,100 2.8
28/09/2016
18.53
 320,620 18.53 18.64 18.24 41,510 3,780 1.6
27/09/2016
18.53
 406,780 18.08 18.53 18.01 150,030 2,090 6.1
26/09/2016
18.08
 148,780 18.08 18.10 17.97 36,170 0 1.5
23/09/2016
18.08
 175,600 17.70 18.08 17.70 20,000 530 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |