CTCP Cao su Đà Nẵng (drc)

15
0.15
(1.01%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
15.39
 568,840 15.06 15.49 14.90 254,780 0 12.0
29/04/2016
15.06
 379,240 14.87 15.10 14.77 259,220 50,000 9.7
28/04/2016
14.87
 103,240 15.00 15.06 14.71 0 5,830 -0.3
27/04/2016
15.00
 218,260 14.84 15.06 14.87 123,000 0 5.7
26/04/2016
14.84
 313,830 14.84 15.13 14.84 0 52,580 -2.4
25/04/2016
14.84
 181,330 14.68 14.87 14.61 64,000 0 2.9
22/04/2016
14.68
 225,560 14.55 14.68 14.45 8,700 2,000 0.3
21/04/2016
14.55
 135,700 14.48 14.64 14.51 6,600 46,400 -1.8
20/04/2016
14.48
 354,980 14.68 14.77 14.45 52,600 47,100 0.3
19/04/2016
14.68
 543,450 15.06 15.06 14.68 68,500 95,520 -1.2
15/04/2016
15.06
 301,890 15.16 15.29 15.06 38,500 0 1.8
14/04/2016
15.16
 170,940 15.16 15.23 15.10 10,090 0 0.5
13/04/2016
15.16
 409,760 15.23 15.32 15.16 122,800 0 5.8
12/04/2016
15.23
 339,460 15.32 15.42 15.19 128,850 0 6.1
11/04/2016
15.32
 586,060 14.94 15.32 15.06 263,330 0 12.4
08/04/2016
14.94
 558,820 14.61 15.36 14.61 0 5,310 -0.2
07/04/2016
14.61
 300,590 14.48 14.61 14.48 182,940 0 8.2
06/04/2016
14.48
 205,770 14.32 14.51 14.32 22,400 0 1.0
05/04/2016
14.32
 137,500 14.38 14.38 14.25 35,370 0 1.6
04/04/2016
14.38
 384,450 14.35 14.45 14.32 85,310 0 3.8
01/04/2016
14.35
 319,840 14.42 14.48 14.35 1,000 0 0.0
31/03/2016
14.42
 599,700 14.64 14.84 14.42 1,400 50,000 -2.2
30/03/2016
14.64
 851,200 14.35 14.77 14.19 133,200 30,960 4.6
29/03/2016
14.35
 409,040 14.35 14.51 14.22 0 50 -0.0
28/03/2016
14.35
 161,890 14.13 14.35 14.00 24,000 28,710 -0.2
25/03/2016
14.13
 372,520 14.13 14.22 13.87 40,000 1,700 1.7
24/03/2016
14.13
 399,500 14.06 14.19 13.96 1,900 70,000 -3.0
23/03/2016
14.06
 196,690 14.06 14.22 14.03 0 0 0
22/03/2016
14.06
 424,980 14.25 14.25 14.00 43,600 70,000 -1.1
21/03/2016
14.25
 210,060 14.32 14.45 14.25 0 2,680 -0.1
18/03/2016
14.32
 307,730 14.48 14.51 14.32 150 74,430 -3.3
17/03/2016
14.48
 601,700 14.45 14.68 14.48 286,210 0 12.9
16/03/2016
14.45
 266,720 14.51 14.55 14.38 0 940 -0.0
15/03/2016
14.51
 397,930 14.74 14.77 14.51 51,970 0 2.4
14/03/2016
14.74
 504,630 14.58 14.84 14.61 108,040 46,630 2.8
11/03/2016
14.58
 543,510 14.74 14.81 14.55 0 300 -0.0
10/03/2016
14.74
 447,620 14.25 14.77 14.29 10,000 106,920 -4.3
09/03/2016
14.25
 528,280 14.29 14.48 14.25 700 144,560 -6.4
08/03/2016
14.29
 774,300 14.61 14.71 14.29 59,940 256,820 -8.7
07/03/2016
14.61
 769,140 14.42 14.84 14.45 432,500 696,270 -11.9
04/03/2016
14.42
 976,950 14.35 14.58 14.25 190,670 573,840 -17.1
03/03/2016
14.35
 923,270 14.06 14.45 14.06 7,500 486,450 -21.1
02/03/2016
14.06
 395,690 14.00 14.13 13.96 216,500 290,340 -3.2
01/03/2016
14.00
 974,660 14.06 14.25 13.96 0 490,370 -21.5
29/02/2016
14.06
 1,412,830 13.74 14.06 13.80 0 1,042,800 -44.9
26/02/2016
13.74
 688,340 13.61 13.83 13.61 3,500 381,790 -16.0
25/02/2016
13.61
 660,210 13.93 14.00 13.51 0 95,180 -4.1
24/02/2016
13.93
 746,670 14.09 14.09 13.83 0 365,200 -15.7
23/02/2016
14.09
 502,230 14.22 14.25 14.00 1,200 143,830 -6.2
22/02/2016
14.22
 990,680 13.64 14.25 13.77 380 704,720 -30.6
19/02/2016
13.64
 1,219,010 13.44 13.77 13.32 100,000 964,560 -36.3
18/02/2016
13.44
 353,150 13.35 13.57 13.28 0 301,760 -12.6
17/02/2016
13.35
 358,890 13.44 13.51 13.35 400 318,720 -13.2
16/02/2016
13.44
 1,673,140 12.96 13.57 12.96 2,320 1,619,140 -66.6
15/02/2016
12.96
 226,450 13.09 13.09 12.96 1,430 216,270 -8.6
05/02/2016
13.09
 27,530 13.09 13.09 12.99 100 200 -0.0
04/02/2016
13.09
 82,350 13.12 13.15 13.06 1,670 68,750 -2.7
03/02/2016
13.12
 55,860 13.22 13.22 13.12 0 40,250 -1.6
02/02/2016
13.22
 154,960 13.28 13.35 13.09 50,080 177,890 -5.2
01/02/2016
13.28
 114,700 12.96 13.44 12.96 380 88,000 -3.6
29/01/2016
12.96
 108,900 12.83 13.25 12.67 50,000 136,640 -3.5
28/01/2016
12.83
 43,310 12.96 12.96 12.57 75,220 92,470 -0.7
27/01/2016
12.96
 36,870 12.96 13.15 12.89 3,050 32,610 -1.2
26/01/2016
12.96
 16,040 13.15 13.15 12.93 6,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |