CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2016
16.83
 198,860 16.87 16.87 16.62 41,800 21,620 0.8
01/09/2016
16.87
 397,830 16.57 17.05 16.62 100,780 10 4.0
31/08/2016
16.57
 194,060 16.57 16.66 16.53 104,000 7,970 3.7
30/08/2016
16.57
 232,880 16.66 16.66 16.49 85,780 12,060 2.8
29/08/2016
16.66
 723,850 16.66 16.83 16.66 195,930 7,310 7.3
26/08/2016
16.66
 113,270 16.53 16.74 16.40 3,490 1,120 0.1
25/08/2016
16.53
 76,760 16.44 16.57 16.32 8,770 0 0.3
24/08/2016
16.44
 254,290 16.44 16.66 16.44 10,200 0 0.4
23/08/2016
16.44
 62,840 16.40 16.49 16.32 780 7,140 -0.2
22/08/2016
16.40
 58,150 16.44 16.53 16.40 6,000 0 0.2
19/08/2016
16.44
 270,380 16.83 16.92 16.44 370 850 -0.0
18/08/2016
16.83
 331,370 16.92 16.92 16.62 70,300 0 2.7
17/08/2016
16.92
 205,420 16.96 17.00 16.83 21,500 0 0.8
16/08/2016
16.96
 317,390 16.57 17.00 16.57 40,000 2,020 1.5
15/08/2016
16.57
 84,720 16.57 16.74 16.49 5,050 3,600 0.1
12/08/2016
16.57
 128,330 16.92 16.92 16.57 40,700 12,870 1.1
11/08/2016
16.92
 86,480 16.96 17.00 16.66 120 0 0.0
10/08/2016
16.96
 200,940 16.44 17.00 16.36 129,000 1,770 5.0
09/08/2016
16.44
 164,760 15.97 16.44 15.97 54,440 450 2.1
08/08/2016
15.97
 112,550 15.71 15.97 15.63 54,220 0 2.0
05/08/2016
15.71
 471,780 16.01 16.10 15.63 84,270 0 3.1
04/08/2016
16.01
 297,040 16.27 16.32 16.01 101,000 7,220 3.5
03/08/2016
16.27
 543,220 16.49 16.49 16.10 75,000 0 2.8
02/08/2016
16.49
 212,890 16.74 16.74 16.44 46,150 0 1.8
01/08/2016
16.74
 187,900 16.96 16.96 16.66 30,100 1,000 1.1
29/07/2016
16.96
 187,730 16.96 17.13 16.87 10,000 6,180 0.2
28/07/2016
16.96
 389,110 17.30 17.30 16.87 42,630 6,200 1.4
27/07/2016
17.30
 104,920 17.17 17.39 17.13 24,180 1,000 0.9
26/07/2016
17.17
 93,220 17.26 17.43 17.09 3,550 0 0.1
25/07/2016
17.26
 194,210 17.22 17.43 17.09 77,490 0 3.1
22/07/2016
17.22
 410,220 17.43 17.43 17.09 128,170 67,340 2.4
21/07/2016
17.43
 288,210 17.43 17.65 17.35 28,090 8,630 0.8
20/07/2016
17.43
 170,060 17.47 17.69 17.39 2,870 12,340 -0.4
19/07/2016
17.47
 195,330 17.47 17.82 17.35 400 4,120 -0.2
18/07/2016
17.47
 176,230 17.78 17.86 17.43 600 37,630 -1.5
15/07/2016
17.78
 132,990 17.99 18.03 17.69 0 10,000 -0.4
14/07/2016
17.99
 170,840 18.33 18.42 17.99 30,000 200 1.3
13/07/2016
18.33
 308,430 17.60 18.38 17.60 120,530 11,000 4.7
12/07/2016
17.60
 239,110 17.43 17.60 17.35 125,000 0 5.1
11/07/2016
17.43
 418,490 17.60 17.60 17.39 186,630 0 7.6
08/07/2016
17.60
 399,660 17.30 17.69 17.09 115,270 0 4.7
07/07/2016
17.30
 235,250 17.26 17.35 17.09 45,230 300 1.8
06/07/2016
17.26
 375,350 17.00 17.35 16.83 44,660 1,530 1.7
05/07/2016
17.00
 382,290 17.26 17.35 16.96 95,300 1,050 3.7
04/07/2016
17.26
 287,730 17.17 17.35 17.22 920 80 0.0
01/07/2016
17.17
 446,630 16.92 17.35 16.87 77,710 390 3.1
30/06/2016
16.92
 210,830 16.92 17.13 16.74 50,500 35,000 0.6
29/06/2016
16.92
 360,220 16.66 16.96 16.66 91,630 50,190 1.6
28/06/2016
16.66
 81,360 16.79 16.79 16.53 3,900 0 0.2
27/06/2016
16.79
 354,280 16.70 16.79 16.27 141,810 330 5.4
24/06/2016
16.70
 937,200 17.17 17.17 16.19 131,720 303,280 -6.5
23/06/2016
17.17
 333,490 16.53 17.30 16.40 45,830 1,850 1.7
22/06/2016
16.53
 298,420 16.27 16.74 16.23 0 0 0
21/06/2016
16.27
 137,790 16.27 16.44 16.19 12,200 0 0.5
20/06/2016
16.27
 169,570 16.27 16.36 16.06 26,700 9,700 0.6
17/06/2016
16.27
 242,950 16.44 16.53 16.27 17,350 3,000 0.5
16/06/2016
16.44
 212,150 16.19 16.53 16.19 0 30 -0.0
15/06/2016
16.19
 241,000 16.01 16.49 16.10 0 77,000 -2.9
14/06/2016
16.01
 328,710 15.97 16.01 15.67 710 63,170 -2.3
13/06/2016
15.97
 409,020 16.66 16.66 15.93 16,820 65,160 -1.8
10/06/2016
16.66
 319,700 16.87 16.87 16.57 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
16.87
 524,090 16.18 17.30 16.79 30,830 0 1.2
08/06/2016
16.18
 752,820 16.18 16.49 16.03 224,910 220 11.8
07/06/2016
16.18
 317,870 15.87 16.18 15.87 71,410 0 3.7
06/06/2016
15.87
 353,970 16.18 16.18 15.72 35,790 36,000 -0.0
03/06/2016
16.18
 321,580 16.18 16.34 16.03 23,530 31,640 -0.4
02/06/2016
16.18
 279,210 16.34 16.34 16.03 4,440 1,180 0.2
01/06/2016
16.34
 330,630 16.34 16.49 16.18 12,110 12,600 -0.0
31/05/2016
16.34
 502,970 15.72 16.49 16.03 45,430 136,170 -4.8
30/05/2016
15.72
 210,950 15.47 15.72 15.47 29,300 2,300 1.3
27/05/2016
15.47
 308,680 15.34 15.56 15.34 5,620 550 0.3
26/05/2016
15.34
 245,080 15.56 15.72 15.22 20,240 65,980 -2.2
25/05/2016
15.56
 230,460 15.41 15.72 15.50 54,690 25,000 1.5
24/05/2016
15.41
 254,060 15.25 15.41 15.19 69,000 60,750 0.4
23/05/2016
15.25
 227,520 15.37 15.44 15.22 79,310 0 3.9
20/05/2016
15.37
 115,980 15.34 15.41 15.25 18,500 0 0.9
19/05/2016
15.34
 267,580 15.09 15.41 15.03 25,000 0 1.2
18/05/2016
15.09
 272,740 14.88 15.09 14.85 4,440 3,280 0.1
17/05/2016
14.88
 67,350 14.85 14.94 14.81 0 0 0
16/05/2016
14.85
 110,370 14.85 14.94 14.78 9,800 0 0.5
13/05/2016
14.85
 148,300 14.91 14.94 14.69 33,000 11,080 1.1
12/05/2016
14.91
 159,850 15.03 15.06 14.91 5,000 3,300 0.1
11/05/2016
15.03
 243,810 14.94 15.41 15.00 10,000 40,790 -1.5
10/05/2016
14.94
 165,330 14.85 14.94 14.69 4,200 0 0.2
09/05/2016
14.85
 207,930 15.00 15.09 14.85 84,580 8,470 3.6
06/05/2016
15.00
 340,180 14.91 15.19 14.63 32,700 0 1.6
05/05/2016
14.91
 247,640 14.78 15.00 14.78 125,520 4,800 5.8
04/05/2016
14.78
 568,840 14.47 14.88 14.32 254,780 0 12.0
29/04/2016
14.47
 379,240 14.29 14.50 14.19 259,220 50,000 9.7
28/04/2016
14.29
 103,240 14.41 14.47 14.13 0 5,830 -0.3
27/04/2016
14.41
 218,260 14.25 14.47 14.29 123,000 0 5.7
26/04/2016
14.25
 313,830 14.25 14.53 14.25 0 52,580 -2.4
25/04/2016
14.25
 181,330 14.10 14.29 14.04 64,000 0 2.9
22/04/2016
14.10
 225,560 13.97 14.10 13.88 8,700 2,000 0.3
21/04/2016
13.97
 135,700 13.91 14.07 13.94 6,600 46,400 -1.8
20/04/2016
13.91
 354,980 14.10 14.19 13.88 52,600 47,100 0.3
19/04/2016
14.10
 543,450 14.47 14.47 14.10 68,500 95,520 -1.2
15/04/2016
14.47
 301,890 14.57 14.69 14.47 38,500 0 1.8
14/04/2016
14.57
 170,940 14.57 14.63 14.50 10,090 0 0.5
13/04/2016
14.57
 409,760 14.63 14.72 14.57 122,800 0 5.8

Chính sách bảo mật | Điều khoản sử dụng |