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)
26/06/2015
15.41
 12,900 15.72 15.72 15.41 570 0 0.0
25/06/2015
15.72
 8,680 15.47 15.72 15.44 100 0 0.0
24/06/2015
15.47
 29,310 15.72 15.72 15.44 3,190 19,690 -0.8
23/06/2015
15.72
 43,950 15.47 15.72 15.44 134,110 125,250 0.4
22/06/2015
15.47
 42,320 15.47 15.56 15.44 29,480 27,070 0.1
19/06/2015
15.47
 32,310 15.44 15.56 15.44 3,160 24,300 -1.1
18/06/2015
15.44
 45,130 15.50 15.72 15.44 11,000 15,620 -0.2
17/06/2015
15.50
 46,560 15.72 15.72 15.50 500 33,600 -1.7
16/06/2015
15.72
 44,240 15.72 15.87 15.47 94,520 105,820 -0.6
15/06/2015
15.72
 14,740 15.72 16.03 15.56 149,030 152,470 -0.2
12/06/2015
15.72
 43,400 15.72 15.87 15.44 130 29,100 -1.5
11/06/2015
15.72
 107,400 15.87 16.18 15.53 0 84,150 -4.2
10/06/2015
15.87
 47,690 16.18 16.34 15.72 119,880 130,910 -0.5
09/06/2015
16.18
 125,310 16.34 16.34 15.72 3,000 113,460 -5.6
08/06/2015
16.34
 18,130 16.49 16.49 16.18 0 1,630 -0.1
05/06/2015
16.49
 26,480 16.81 16.81 15.72 2,510 6,730 -0.2
04/06/2015
16.81
 8,100 16.81 17.12 16.49 672,560 672,340 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
16.81
 29,230 16.83 16.83 16.34 3,150 16,810 -0.7
02/06/2015
16.83
 63,760 16.83 17.10 16.70 11,340 47,920 -2.3
01/06/2015
16.83
 154,950 16.56 16.97 16.43 100,090 130,320 -1.9
29/05/2015
16.56
 55,960 16.83 16.83 16.56 21,580 40,670 -1.2
28/05/2015
16.83
 40,780 16.56 16.83 16.56 8,590 30,800 -1.4
27/05/2015
16.56
 38,130 17.10 17.10 16.56 9,620 17,590 -0.5
26/05/2015
17.10
 73,210 16.97 17.10 16.83 50,550 25,100 1.6
25/05/2015
16.97
 42,730 17.10 17.10 16.83 1,180 31,130 -1.9
22/05/2015
17.10
 82,480 16.83 17.10 16.70 45,870 10,000 2.3
21/05/2015
16.83
 71,330 16.43 17.24 16.56 6,470 20,200 -0.9
20/05/2015
16.43
 76,390 16.16 16.43 15.89 182,750 146,400 2.2
19/05/2015
16.16
 5,160 16.16 16.16 15.89 2,850 1,600 0.1
18/05/2015
16.16
 20,440 16.03 16.16 15.49 10,000 8,290 0.1
15/05/2015
16.03
 13,630 16.16 16.16 15.89 0 4,850 -0.3
14/05/2015
16.16
 10,130 16.16 16.16 15.76 0 4,610 -0.3
13/05/2015
16.16
 4,900 16.16 16.16 15.76 0 1,000 -0.1
12/05/2015
16.16
 11,970 16.16 16.16 15.62 10 10,860 -0.6
11/05/2015
16.16
 10,330 16.16 16.16 16.03 10,120 3,820 0.4
08/05/2015
16.16
 13,550 16.30 16.30 16.03 9,440 2,700 0.4
07/05/2015
16.30
 19,210 16.16 16.30 16.03 8,550 6,620 0.1
06/05/2015
16.16
 17,820 16.16 16.16 16.03 8,550 8,100 0.0
05/05/2015
16.16
 37,120 16.03 16.43 15.76 8,750 10,210 -0.1
04/05/2015
16.03
 43,490 16.30 16.30 16.03 15,550 16,500 -0.1
27/04/2015
16.30
 23,380 16.30 16.30 16.16 8,560 14,630 -0.4
24/04/2015
16.30
 16,900 16.30 16.30 16.16 8,550 0 0.5
23/04/2015
16.30
 16,950 16.30 16.43 16.30 10,050 7,750 0.1
22/04/2015
16.30
 14,200 16.43 16.43 16.30 9,520 0 0.6
21/04/2015
16.43
 22,250 16.30 16.43 16.16 13,050 0 0.8
20/04/2015
16.30
 24,270 16.16 16.30 16.16 13,580 0 0.8
17/04/2015
16.16
 49,170 16.43 16.43 16.16 23,330 40,120 -1.0
16/04/2015
16.43
 19,510 16.43 16.43 16.16 11,580 0 0.7
15/04/2015
16.43
 14,450 16.30 16.43 16.30 5,720 210 0.3
14/04/2015
16.30
 25,090 16.16 16.30 16.03 98,360 830 5.9
13/04/2015
16.16
 29,280 16.16 16.16 16.03 7,300 0 0.4
10/04/2015
16.16
 49,740 16.03 16.43 16.16 12,300 0 0.7
09/04/2015
16.03
 50,830 16.03 16.16 16.03 12,650 11,230 0.1
08/04/2015
16.03
 74,850 16.43 16.43 16.03 28,550 33,730 -0.3
07/04/2015
16.43
 134,820 16.43 16.43 16.16 117,530 19,760 5.9
06/04/2015
16.43
 39,460 16.43 16.56 16.43 31,580 11,440 1.2
03/04/2015
16.43
 950 16.43 16.43 16.30 280 0 0.0
02/04/2015
16.43
 12,130 16.16 16.43 16.03 9,150 0 0.5
01/04/2015
16.16
 65,370 16.30 16.30 16.16 41,500 0 2.5
31/03/2015
16.30
 46,370 16.70 16.70 16.16 11,960 31,510 -1.2
30/03/2015
16.70
 22,780 16.43 16.70 16.30 0 14,300 -0.9
27/03/2015
16.43
 113,420 16.56 16.97 16.43 0 78,900 -4.9
26/03/2015
16.56
 28,110 16.43 16.56 16.30 6,300 20,020 -0.8
25/03/2015
16.43
 65,470 16.43 16.56 16.30 6,160 2,000 0.2
24/03/2015
16.43
 24,680 16.30 16.43 16.16 6,160 2,000 0.2
23/03/2015
16.30
 69,880 16.30 16.56 16.16 90,590 42,420 2.9
20/03/2015
16.30
 51,540 16.30 16.43 16.16 100 11,360 -0.7
19/03/2015
16.30
 21,260 16.30 16.43 16.16 5,700 19,990 -0.9
18/03/2015
16.30
 8,980 16.43 16.56 16.30 8,090 300 0.5
17/03/2015
16.43
 10,790 16.43 16.43 16.30 0 2,700 -0.2
16/03/2015
16.43
 16,770 16.43 16.56 16.30 15,000 0 0.9
13/03/2015
16.43
 34,980 16.16 16.43 16.03 25,510 13,630 0.7
12/03/2015
16.16
 17,880 16.16 16.16 15.89 7,100 880 0.4
11/03/2015
16.16
 25,450 16.16 16.16 16.03 23,350 16,230 0.4
10/03/2015
16.16
 5,980 16.03 16.16 16.03 1,710 250 0.1
09/03/2015
16.03
 8,860 16.16 16.30 15.89 2,570 0 0.2
06/03/2015
16.16
 51,770 16.16 16.30 16.16 42,000 14,980 1.6
05/03/2015
16.16
 28,440 16.43 16.43 16.16 13,580 570 0.8
04/03/2015
16.43
 12,610 16.43 16.43 16.16 10,000 0 0.6
03/03/2015
16.43
 23,520 16.16 16.43 16.03 8,690 5,000 0.2
02/03/2015
16.16
 39,520 16.43 16.43 16.03 29,200 0 1.7
27/02/2015
16.43
 12,970 16.56 16.56 16.30 8,610 0 0.5
26/02/2015
16.56
 23,370 16.70 16.70 16.43 8,580 0 0.5
25/02/2015
16.70
 37,320 16.70 16.70 16.43 24,950 1,000 1.5
24/02/2015
16.70
 17,250 16.70 16.70 16.43 8,610 1,500 0.4
13/02/2015
16.70
 31,210 16.70 16.97 16.30 8,610 0 0.5
12/02/2015
16.70
 50,930 16.16 17.24 15.89 78,610 70,570 0.5
11/02/2015
16.16
 21,810 16.16 16.16 15.89 8,610 5,000 0.2
10/02/2015
16.16
 17,470 16.30 16.30 15.76 8,650 6,000 0.2
09/02/2015
16.30
 42,340 16.30 16.30 15.62 10,540 0 0.6
06/02/2015
16.30
 18,240 16.30 16.30 15.89 3,100 1,000 0.1
05/02/2015
16.30
 127,770 16.16 16.30 15.89 115,050 69,400 2.7
04/02/2015
16.16
 80,310 16.16 16.30 15.89 62,260 0 3.7
03/02/2015
16.16
 138,870 16.30 16.30 16.03 100,000 3,870 5.8
02/02/2015
16.30
 46,020 16.30 16.30 16.03 0 5,740 -0.3
30/01/2015
16.30
 106,400 15.76 16.43 15.76 33,800 1,800 1.9
29/01/2015
15.76
 201,880 14.81 15.76 14.81 115,450 12,200 6.0
28/01/2015
14.81
 17,550 14.81 14.95 14.81 0 0 0
27/01/2015
14.81
 52,870 14.81 14.95 14.54 26,750 8,910 1.0
26/01/2015
14.81
 12,750 14.68 14.81 14.68 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |