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)
04/09/2015
15.81
 31,880 15.52 15.81 15.32 31,000 0 1.5
03/09/2015
15.52
 61,120 15.49 15.52 14.94 60,010 15,800 2.1
01/09/2015
15.49
 34,670 14.90 15.55 14.84 7,500 0 0.3
31/08/2015
14.90
 206,010 15.13 15.13 14.64 70,000 47,640 1.0
28/08/2015
15.13
 41,950 15.19 15.19 14.77 3,990 23,160 -0.9
27/08/2015
15.19
 46,030 15.16 15.36 14.71 780 32,600 -1.5
26/08/2015
15.16
 155,050 15.39 15.39 14.58 157,400 183,340 -1.2
25/08/2015
15.39
 195,500 14.64 15.39 13.67 82,020 130,480 -2.0
24/08/2015
14.64
 132,250 15.71 15.71 14.64 51,010 45,530 0.3
21/08/2015
15.71
 36,950 15.84 15.84 15.39 10,900 16,240 -0.3
20/08/2015
15.84
 71,980 15.94 15.94 15.75 64,140 48,580 0.8
19/08/2015
15.94
 7,970 15.97 15.97 15.75 800 0 0.0
18/08/2015
15.97
 16,370 15.94 15.97 15.71 7,710 4,320 0.2
17/08/2015
15.94
 54,560 15.94 15.94 15.71 43,110 27,500 0.8
14/08/2015
15.94
 24,830 15.94 15.94 15.75 16,070 9,450 0.3
13/08/2015
15.94
 50,580 16.00 16.00 15.75 22,480 12,620 0.5
12/08/2015
16.00
 18,820 16.13 16.13 15.87 8,110 170 0.4
11/08/2015
16.13
 26,180 16.17 16.20 15.94 201,609 205,259 -0.2
10/08/2015
16.17
 13,000 16.20 16.20 15.87 0 0 0
07/08/2015
16.20
 1,530 16.20 16.20 16.17 0 0 0
06/08/2015
16.20
 12,180 16.20 16.52 16.07 10,000 0 0.5
05/08/2015
16.20
 136,760 16.04 16.68 16.04 110,700 50,290 3.0
04/08/2015
16.04
 12,770 16.10 16.10 15.75 11,000 10 0.5
03/08/2015
16.10
 13,810 16.17 16.17 15.75 0 5,030 -0.2
31/07/2015
16.17
 56,810 15.91 16.17 15.84 21,250 30,000 -0.4
30/07/2015
15.91
 87,340 16.13 16.20 15.91 56,150 29,800 1.3
29/07/2015
16.13
 43,080 16.52 16.52 15.87 24,320 24,050 0.0
28/07/2015
16.52
 93,000 16.85 16.85 16.04 300 52,570 -2.6
27/07/2015
16.85
 120,170 15.97 16.85 16.00 52,580 28,530 1.2
24/07/2015
15.97
 214,990 16.10 16.10 15.42 43,300 102,720 -2.8
23/07/2015
16.10
 117,380 16.20 16.20 15.39 22,210 104,320 -4.0
22/07/2015
16.20
 154,850 16.04 16.36 16.04 101,390 125,430 -1.2
21/07/2015
16.04
 73,650 16.10 16.20 15.94 3,130 53,330 -2.5
20/07/2015
16.10
 69,090 16.20 16.85 16.04 7,160 48,130 -2.0
17/07/2015
16.20
 82,020 16.20 16.52 16.07 9,490 36,860 -1.4
16/07/2015
16.20
 111,290 16.52 16.85 16.13 13,330 58,780 -2.3
15/07/2015
16.52
 38,060 17.01 17.01 16.52 0 33,870 -1.7
14/07/2015
17.01
 8,660 17.01 17.01 16.85 7,620 2,000 0.3
13/07/2015
17.01
 71,360 16.85 17.01 16.68 63,370 65,640 -0.1
10/07/2015
16.85
 51,330 16.85 16.85 16.52 6,480 40,000 -1.7
09/07/2015
16.85
 16,540 16.85 16.85 16.52 9,490 1,500 0.4
08/07/2015
16.85
 28,650 17.17 17.17 16.68 9,520 0 0.5
07/07/2015
17.17
 24,110 17.01 17.17 16.85 9,690 0 0.5
06/07/2015
17.01
 23,810 17.17 17.17 16.68 10,990 3,240 0.4
03/07/2015
17.17
 14,190 17.17 17.17 16.68 1,270 5,000 -0.2
02/07/2015
17.17
 14,750 17.01 17.17 16.85 9,390 0 0.5
01/07/2015
17.01
 46,500 17.17 17.33 16.85 14,390 0 0.8
30/06/2015
17.17
 96,400 16.36 17.17 16.13 184,830 106,730 4.1
29/06/2015
16.36
 37,960 16.04 16.36 15.97 6,340 8,450 -0.1
26/06/2015
16.04
 12,900 16.36 16.36 16.04 570 0 0.0
25/06/2015
16.36
 8,680 16.10 16.36 16.07 100 0 0.0
24/06/2015
16.10
 29,310 16.36 16.36 16.07 3,190 19,690 -0.8
23/06/2015
16.36
 43,950 16.10 16.36 16.07 134,110 125,250 0.4
22/06/2015
16.10
 42,320 16.10 16.20 16.07 29,480 27,070 0.1
19/06/2015
16.10
 32,310 16.07 16.20 16.07 3,160 24,300 -1.1
18/06/2015
16.07
 45,130 16.13 16.36 16.07 11,000 15,620 -0.2
17/06/2015
16.13
 46,560 16.36 16.36 16.13 500 33,600 -1.7
16/06/2015
16.36
 44,240 16.36 16.52 16.10 94,520 105,820 -0.6
15/06/2015
16.36
 14,740 16.36 16.68 16.20 149,030 152,470 -0.2
12/06/2015
16.36
 43,400 16.36 16.52 16.07 130 29,100 -1.5
11/06/2015
16.36
 107,400 16.52 16.85 16.17 0 84,150 -4.2
10/06/2015
16.52
 47,690 16.85 17.01 16.36 119,880 130,910 -0.5
09/06/2015
16.85
 125,310 17.01 17.01 16.36 3,000 113,460 -5.6
08/06/2015
17.01
 18,130 17.17 17.17 16.85 0 1,630 -0.1
05/06/2015
17.17
 26,480 17.49 17.49 16.36 2,510 6,730 -0.2
04/06/2015
17.49
 8,100 17.49 17.82 17.17 672,560 672,340 0.0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/06/2015
17.49
 29,230 17.52 17.52 17.01 3,150 16,810 -0.7
02/06/2015
17.52
 63,760 17.52 17.80 17.38 11,340 47,920 -2.3
01/06/2015
17.52
 154,950 17.24 17.66 17.10 100,090 130,320 -1.9
29/05/2015
17.24
 55,960 17.52 17.52 17.24 21,580 40,670 -1.2
28/05/2015
17.52
 40,780 17.24 17.52 17.24 8,590 30,800 -1.4
27/05/2015
17.24
 38,130 17.80 17.80 17.24 9,620 17,590 -0.5
26/05/2015
17.80
 73,210 17.66 17.80 17.52 50,550 25,100 1.6
25/05/2015
17.66
 42,730 17.80 17.80 17.52 1,180 31,130 -1.9
22/05/2015
17.80
 82,480 17.52 17.80 17.38 45,870 10,000 2.3
21/05/2015
17.52
 71,330 17.10 17.94 17.24 6,470 20,200 -0.9
20/05/2015
17.10
 76,390 16.82 17.10 16.54 182,750 146,400 2.2
19/05/2015
16.82
 5,160 16.82 16.82 16.54 2,850 1,600 0.1
18/05/2015
16.82
 20,440 16.68 16.82 16.12 10,000 8,290 0.1
15/05/2015
16.68
 13,630 16.82 16.82 16.54 0 4,850 -0.3
14/05/2015
16.82
 10,130 16.82 16.82 16.40 0 4,610 -0.3
13/05/2015
16.82
 4,900 16.82 16.82 16.40 0 1,000 -0.1
12/05/2015
16.82
 11,970 16.82 16.82 16.26 10 10,860 -0.6
11/05/2015
16.82
 10,330 16.82 16.82 16.68 10,120 3,820 0.4
08/05/2015
16.82
 13,550 16.96 16.96 16.68 9,440 2,700 0.4
07/05/2015
16.96
 19,210 16.82 16.96 16.68 8,550 6,620 0.1
06/05/2015
16.82
 17,820 16.82 16.82 16.68 8,550 8,100 0.0
05/05/2015
16.82
 37,120 16.68 17.10 16.40 8,750 10,210 -0.1
04/05/2015
16.68
 43,490 16.96 16.96 16.68 15,550 16,500 -0.1
27/04/2015
16.96
 23,380 16.96 16.96 16.82 8,560 14,630 -0.4
24/04/2015
16.96
 16,900 16.96 16.96 16.82 8,550 0 0.5
23/04/2015
16.96
 16,950 16.96 17.10 16.96 10,050 7,750 0.1
22/04/2015
16.96
 14,200 17.10 17.10 16.96 9,520 0 0.6
21/04/2015
17.10
 22,250 16.96 17.10 16.82 13,050 0 0.8
20/04/2015
16.96
 24,270 16.82 16.96 16.82 13,580 0 0.8
17/04/2015
16.82
 49,170 17.10 17.10 16.82 23,330 40,120 -1.0
16/04/2015
17.10
 19,510 17.10 17.10 16.82 11,580 0 0.7
15/04/2015
17.10
 14,450 16.96 17.10 16.96 5,720 210 0.3
14/04/2015
16.96
 25,090 16.82 16.96 16.68 98,360 830 5.9
13/04/2015
16.82
 29,280 16.82 16.82 16.68 7,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |