CTCP Cao su Đà Nẵng (drc)

14
-0.20
(-1.41%)
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
(2026-02-23) 		-1.15 -7.49% 10,458,100 -11,400 -0.2
14
16
14
2 tháng
(2026-01-19) 		-1.60 -10.13% 18,959,600 -25,700 -0.4
14
16
14
3 tháng
(2025-12-18) 		-0.70 -4.70% 27,651,200 -226,100 -3.4
14
16
14
6 tháng
(2025-09-19) 		-2.70 -15.98% 43,119,000 -320,100 -4.9
14
16.90
14
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,459,300 -6,283,889 -109.2
13.49
20.18
14
24 tháng
(2024-03-28) 		-9.20 -39.31% 349,680,900 -10,272,940 -234.1
13.49
27.51
14
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,963,500 -6,336,554 -156.8
13.44
27.51
14
60 tháng
(2021-04-13) 		-2.60 -15.49% 1,068,647,000 -7,772,700 -203.5
11.11
27.51
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |