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)
16/10/2015
15.65
 104,980 15.62 15.65 15.39 30,000 70,000 -1.9
15/10/2015
15.62
 80,670 15.58 15.87 15.58 30,150 2,000 1.4
14/10/2015
15.58
 52,400 16.13 16.17 15.55 7,350 2,000 0.3
13/10/2015
16.13
 39,510 16.04 16.13 15.87 33,750 21,680 0.6
12/10/2015
16.04
 63,720 15.97 16.17 15.84 49,100 5,470 2.2
09/10/2015
15.97
 235,810 15.45 16.04 15.49 180,630 29,150 7.4
08/10/2015
15.45
 69,150 15.13 15.55 14.90 51,940 10,120 2.0
07/10/2015
15.13
 45,010 15.42 15.49 15.13 33,500 0 1.6
06/10/2015
15.42
 114,110 15.00 15.55 15.06 50,000 0 2.4
05/10/2015
15.00
 48,290 15.00 15.00 14.84 10,000 300 0.4
02/10/2015
15.00
 98,230 14.90 15.00 14.87 93,110 0 4.3
01/10/2015
14.90
 13,110 15.00 15.00 14.87 0 0 0
30/09/2015
15.00
 65,030 14.64 15.00 14.58 42,500 0 1.9
29/09/2015
14.64
 37,140 14.74 14.74 14.58 500 0 0.0
28/09/2015
14.74
 66,400 15.10 15.10 14.68 200 39,360 -1.8
25/09/2015
15.10
 78,670 15.23 15.23 15.03 127,940 78,580 2.3
24/09/2015
15.23
 55,510 15.49 15.49 15.23 20,000 0 0.9
23/09/2015
15.49
 258,170 15.58 15.58 15.00 178,000 180 8.4
22/09/2015
15.58
 81,070 14.97 15.58 15.03 104,100 50,050 2.6
21/09/2015
14.97
 11,990 14.42 15.03 14.74 6,350 0 0.3
18/09/2015
14.42
 1,470,460 14.55 15.06 14.42 603,650 1,436,160 -37.0
17/09/2015
14.55
 19,210 14.38 14.55 14.25 50,000 50,000 0
16/09/2015
14.38
 11,570 14.55 14.55 14.35 130,070 139,730 -0.4
15/09/2015
14.55
 76,250 14.58 14.58 14.25 50,000 68,960 -0.8
14/09/2015
14.58
 222,930 15.52 15.52 14.45 98,800 123,640 -1.1
11/09/2015
15.52
 19,310 15.29 15.52 15.16 11,000 8,490 0.1
10/09/2015
15.29
 9,500 15.52 15.52 15.10 0 10 -0.0
09/09/2015
15.52
 19,150 15.71 15.71 15.23 11,250 650 0.5
08/09/2015
15.71
 6,270 15.81 15.81 15.49 0 3,160 -0.2
07/09/2015
15.81
 27,200 15.81 15.87 15.49 114,500 0 5.6
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

Chính sách bảo mật | Điều khoản sử dụng |