CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
16.82
 49,740 16.68 17.10 16.82 12,300 0 0.7
09/04/2015
16.68
 50,830 16.68 16.82 16.68 12,650 11,230 0.1
08/04/2015
16.68
 74,850 17.10 17.10 16.68 28,550 33,730 -0.3
07/04/2015
17.10
 134,820 17.10 17.10 16.82 117,530 19,760 5.9
06/04/2015
17.10
 39,460 17.10 17.24 17.10 31,580 11,440 1.2
03/04/2015
17.10
 950 17.10 17.10 16.96 280 0 0.0
02/04/2015
17.10
 12,130 16.82 17.10 16.68 9,150 0 0.5
01/04/2015
16.82
 65,370 16.96 16.96 16.82 41,500 0 2.5
31/03/2015
16.96
 46,370 17.38 17.38 16.82 11,960 31,510 -1.2
30/03/2015
17.38
 22,780 17.10 17.38 16.96 0 14,300 -0.9
27/03/2015
17.10
 113,420 17.24 17.66 17.10 0 78,900 -4.9
26/03/2015
17.24
 28,110 17.10 17.24 16.96 6,300 20,020 -0.8
25/03/2015
17.10
 65,470 17.10 17.24 16.96 6,160 2,000 0.2
24/03/2015
17.10
 24,680 16.96 17.10 16.82 6,160 2,000 0.2
23/03/2015
16.96
 69,880 16.96 17.24 16.82 90,590 42,420 2.9
20/03/2015
16.96
 51,540 16.96 17.10 16.82 100 11,360 -0.7
19/03/2015
16.96
 21,260 16.96 17.10 16.82 5,700 19,990 -0.9
18/03/2015
16.96
 8,980 17.10 17.24 16.96 8,090 300 0.5
17/03/2015
17.10
 10,790 17.10 17.10 16.96 0 2,700 -0.2
16/03/2015
17.10
 16,770 17.10 17.24 16.96 15,000 0 0.9
13/03/2015
17.10
 34,980 16.82 17.10 16.68 25,510 13,630 0.7
12/03/2015
16.82
 17,880 16.82 16.82 16.54 7,100 880 0.4
11/03/2015
16.82
 25,450 16.82 16.82 16.68 23,350 16,230 0.4
10/03/2015
16.82
 5,980 16.68 16.82 16.68 1,710 250 0.1
09/03/2015
16.68
 8,860 16.82 16.96 16.54 2,570 0 0.2
06/03/2015
16.82
 51,770 16.82 16.96 16.82 42,000 14,980 1.6
05/03/2015
16.82
 28,440 17.10 17.10 16.82 13,580 570 0.8
04/03/2015
17.10
 12,610 17.10 17.10 16.82 10,000 0 0.6
03/03/2015
17.10
 23,520 16.82 17.10 16.68 8,690 5,000 0.2
02/03/2015
16.82
 39,520 17.10 17.10 16.68 29,200 0 1.7
27/02/2015
17.10
 12,970 17.24 17.24 16.96 8,610 0 0.5
26/02/2015
17.24
 23,370 17.38 17.38 17.10 8,580 0 0.5
25/02/2015
17.38
 37,320 17.38 17.38 17.10 24,950 1,000 1.5
24/02/2015
17.38
 17,250 17.38 17.38 17.10 8,610 1,500 0.4
13/02/2015
17.38
 31,210 17.38 17.66 16.96 8,610 0 0.5
12/02/2015
17.38
 50,930 16.82 17.94 16.54 78,610 70,570 0.5

Chính sách bảo mật | Điều khoản sử dụng |