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)
08/07/2013
10.30
 254,340 10.38 10.40 10.24 54,400 0 2.1
05/07/2013
10.38
 484,740 10.43 10.51 10.38 55,000 9,960 1.8
04/07/2013
10.43
 942,060 10.24 10.54 10.24 53,320 70,690 -0.7
03/07/2013
10.24
 554,190 10.24 10.24 10.16 121,940 17,890 4.0
02/07/2013
10.24
 345,780 10.08 10.24 10.08 73,780 23,100 1.9
01/07/2013
10.08
 258,060 10.19 10.19 10.03 0 4,850 -0.2
28/06/2013
10.19
 812,560 10.05 10.24 10.00 197,450 21,100 6.7
27/06/2013
10.05
 490,930 9.84 10.05 9.89 7,000 18,950 -0.4
26/06/2013
9.84
 643,210 9.89 10.03 9.76 1,630 69,170 -2.5
25/06/2013
9.89
 971,260 10.05 10.13 9.60 150 54,930 -2.0
24/06/2013
10.05
 899,890 9.92 10.16 9.97 3,000 50,180 -1.8
21/06/2013
9.92
 2,136,080 10.19 10.22 9.92 139,510 1,858,140 -63.9
20/06/2013
10.19
 476,470 10.30 10.35 10.13 105,960 72,000 1.3
19/06/2013
10.30
 471,970 10.16 10.35 10.22 66,380 115,000 -1.9
18/06/2013
10.16
 718,990 10.27 10.32 10.08 23,000 106,620 -3.2
17/06/2013
10.27
 1,286,020 10.91 10.91 10.27 13,150 136,470 -4.8
14/06/2013
10.91
 829,510 10.70 11.10 10.75 3,970 96,330 -3.8
13/06/2013
10.70
 965,030 10.51 10.70 10.54 6,180 49,950 -1.7
12/06/2013
10.51
 935,340 10.43 10.70 10.46 2,570 149,850 -5.8
11/06/2013
10.43
 491,360 10.38 10.56 10.38 26,730 22,100 0.2
10/06/2013
10.38
 1,004,380 10.35 10.59 10.38 57,250 46,620 0.4
07/06/2013
10.35
 352,070 10.35 10.43 10.30 100,560 7,000 3.6
06/06/2013
10.35
 349,690 10.27 10.40 10.27 4,860 8,300 -0.1
05/06/2013
10.27
 339,110 10.19 10.32 10.11 0 30,900 -1.2
04/06/2013
10.19
 692,580 10.32 10.38 10.19 7,180 47,920 -1.6
03/06/2013
10.32
 505,600 10.40 10.46 10.27 300 138,600 -5.3
31/05/2013
10.40
 949,380 10.72 10.86 10.40 51,460 136,110 -3.4
30/05/2013
10.72
 746,110 10.19 10.72 10.13 9,200 6,000 0.1
29/05/2013
10.19
 929,370 10.67 10.75 10.19 2,560 125,920 -4.8
28/05/2013
10.67
 854,000 10.46 10.67 10.32 79,660 52,950 1.1
27/05/2013
10.46
 689,090 10.43 10.70 10.40 17,200 29,500 -0.5
24/05/2013
10.43
 1,362,370 9.81 10.46 9.89 8,030 91,460 -3.2
23/05/2013
9.81
 847,180 9.76 10.00 9.68 8,810 55,500 -1.7
22/05/2013
9.76
 561,100 9.73 9.89 9.73 2,010 2,000 0.0
21/05/2013
9.73
 767,270 9.87 10.19 9.71 60 33,260 -1.2
20/05/2013
9.87
 756,960 9.46 9.89 9.41 17,510 50,500 -1.2
17/05/2013
9.46
 1,088,860 9.30 9.49 9.22 277,150 57,040 7.7
16/05/2013
9.30
 1,006,340 9.01 9.38 9.04 298,250 68,000 8.0
15/05/2013
9.01
 1,022,160 8.82 9.09 8.71 377,810 70,000 10.3
14/05/2013
8.82
 398,430 9.01 9.01 8.77 21,750 33,130 -0.4
13/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
13/05/2013
9.01
 990,320 8.65 9.09 8.87 106,920 32,160 2.5
10/05/2013
8.65
 581,370 8.67 8.73 8.63 75,700 10,000 2.7
09/05/2013
8.67
 579,880 8.50 8.73 8.54 99,840 41,570 2.4
08/05/2013
8.50
 288,200 8.56 8.60 8.50 25,280 0 1.0
07/05/2013
8.56
 409,840 8.65 8.71 8.54 23,370 0 0.9
06/05/2013
8.65
 318,190 8.50 8.67 8.56 15,960 50 0.6
03/05/2013
8.50
 218,940 8.46 8.54 8.46 18,100 0 0.7
02/05/2013
8.46
 218,520 8.50 8.58 8.46 22,200 14,000 0.3
26/04/2013
8.50
 361,940 8.58 8.67 8.39 38,470 0 1.5
25/04/2013
8.58
 436,930 8.67 8.82 8.56 30,620 32,000 -0.1
24/04/2013
8.67
 686,100 8.37 8.82 8.43 208,380 28,080 7.3
23/04/2013
8.37
 403,890 8.14 8.41 8.18 152,620 25,870 5.0
22/04/2013
8.14
 301,080 8.14 8.24 8.09 10,020 5,760 0.2
18/04/2013
8.14
 328,960 8.31 8.31 8.07 1,600 69,440 -2.6
17/04/2013
8.31
 308,370 8.26 8.39 8.24 2,790 0 0.1
16/04/2013
8.26
 637,000 8.14 8.41 7.86 99,540 31,260 2.6
15/04/2013
8.14
 511,100 8.35 8.39 8.09 0 5,000 -0.2
12/04/2013
8.35
 427,030 8.67 8.67 8.24 35,160 0 1.4
11/04/2013
8.67
 773,540 8.24 8.67 8.29 26,610 3,130 1.0
10/04/2013
8.24
 907,600 8.84 8.90 8.24 33,300 67,040 -1.3
09/04/2013
8.84
 749,420 8.90 8.94 8.84 7,000 12,190 -0.2
08/04/2013
8.90
 713,110 8.92 9.07 8.88 33,670 86,810 -2.2
05/04/2013
8.92
 767,690 8.65 8.92 8.67 72,600 0 3.0
04/04/2013
8.65
 989,810 8.90 8.97 8.63 22,500 190 0.9
03/04/2013
8.90
 944,410 8.90 9.07 8.77 33,290 51,770 -0.8
02/04/2013
8.90
 873,000 8.94 9.31 8.90 48,110 18,320 1.3
01/04/2013
8.94
 1,894,510 8.37 8.94 8.43 56,670 130,120 -3.1
29/03/2013
8.37
 367,100 8.37 8.43 8.20 21,840 0 0.9
28/03/2013
8.37
 564,230 8.33 8.46 8.33 6,500 0 0.3
27/03/2013
8.33
 725,620 8.26 8.50 8.20 7,000 0 0.3
26/03/2013
8.26
 416,000 8.29 8.41 8.18 1,000 2,500 -0.1
25/03/2013
8.29
 413,770 8.14 8.29 8.05 47,080 93,340 -1.8
22/03/2013
8.14
 813,620 8.41 8.50 8.07 5,100 5,000 0.0
21/03/2013
8.41
 601,620 8.50 8.58 8.37 7,600 5,100 0.1
20/03/2013
8.50
 679,560 8.35 8.58 8.33 0 53,430 -2.1
19/03/2013
8.35
 694,870 8.41 8.50 8.31 6,620 0 0.3
18/03/2013
8.41
 954,900 8.35 8.75 8.33 5,900 49,230 -1.7
15/03/2013
8.35
 1,033,800 8.24 8.43 8.16 185,990 68,220 4.6
14/03/2013
8.24
 664,060 8.05 8.29 7.95 0 1,840 -0.1
13/03/2013
8.05
 673,270 8.18 8.35 8.01 27,300 0 1.0
12/03/2013
8.18
 923,580 8.16 8.37 8.01 3,300 2,100 0.0
11/03/2013
8.16
 733,350 7.63 8.16 7.63 0 0 0
08/03/2013
7.63
 567,820 7.48 7.67 7.48 50 0 0.0
07/03/2013
7.48
 900,310 7.44 7.73 7.35 14,310 1,700 0.5
06/03/2013
7.44
 386,060 7.12 7.44 7.18 3,000 100 0.1
05/03/2013
7.12
 1,014,030 7.50 7.50 7.01 17,500 11,670 0.2
04/03/2013
7.50
 1,289,240 8.03 8.03 7.50 18,500 155,900 -4.9
01/03/2013
8.03
 502,890 8.07 8.20 7.97 2,500 28,130 -1.0
28/02/2013
8.07
 777,080 8.05 8.37 8.05 2,500 109,070 -4.1
27/02/2013
8.05
 832,970 7.90 8.12 7.54 2,800 52,150 -1.8
26/02/2013
7.90
 1,190,280 8.50 8.50 7.90 211,000 42,600 6.4
25/02/2013
8.50
 657,270 8.20 8.71 8.24 800 11,800 -0.4
22/02/2013
8.20
 2,295,750 8.41 8.71 7.84 12,000 166,650 -5.9
21/02/2013
8.41
 980,770 9.03 9.18 8.41 7,100 79,210 -3.1
20/02/2013
9.03
 890,640 9.33 9.35 8.92 28,840 2,000 1.1
19/02/2013
9.33
 648,050 9.07 9.56 8.97 53,640 31,910 1.0
18/02/2013
9.07
 927,830 8.54 9.14 8.50 11,800 160,000 -6.3
08/02/2013
8.54
 574,120 8.60 8.75 8.35 0 46,180 -1.9
07/02/2013
8.60
 1,012,260 8.26 8.84 8.39 40,000 200 1.6
06/02/2013
8.26
 882,430 7.73 8.26 8.18 42,620 203,000 -6.2

Chính sách bảo mật | Điều khoản sử dụng |