CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
10.48
 257,720 10.51 10.59 10.46 3,970 0 0.2
09/08/2013
10.51
 269,350 10.54 10.67 10.48 940 19,410 -0.7
08/08/2013
10.54
 372,280 10.72 10.81 10.54 0 0 0
07/08/2013
10.72
 828,340 10.62 10.81 10.62 0 18,000 -0.7
06/08/2013
10.62
 515,420 10.38 10.67 10.32 78,350 18,380 2.3
05/08/2013
10.38
 318,760 10.43 10.54 10.38 46,440 0 1.8
02/08/2013
10.43
 321,130 10.43 10.48 10.35 60,330 0 2.3
01/08/2013
10.43
 203,970 10.38 10.51 10.32 0 16,570 -0.6
31/07/2013
10.38
 213,610 10.46 10.51 10.35 14,100 0 0.5
30/07/2013
10.46
 468,600 10.30 10.46 10.27 30,850 5,600 1.0
29/07/2013
10.30
 344,230 10.46 10.51 10.27 50,000 32,550 0.7
26/07/2013
10.46
 651,920 10.32 10.46 10.24 30,000 35,000 -0.2
25/07/2013
10.32
 1,010,990 10.51 10.59 10.32 1,200 280,000 -10.9
24/07/2013
10.51
 1,430,680 10.81 10.83 10.48 50,000 346,370 -11.7
23/07/2013
10.81
 1,421,720 10.99 11.07 10.81 117,700 367,020 -10.1
22/07/2013
10.99
 1,246,190 11.26 11.26 10.97 168,960 5,150 6.8
19/07/2013
11.26
 773,790 11.23 11.34 11.15 117,180 21,400 4.0
18/07/2013
11.23
 1,717,880 10.94 11.39 10.91 349,320 69,690 11.7
17/07/2013
10.94
 642,540 10.91 10.99 10.81 26,380 39,050 -0.5
16/07/2013
10.91
 640,930 10.97 10.99 10.89 10,060 94,710 -3.5
15/07/2013
10.97
 1,004,580 10.99 11.13 10.89 0 1,220 -0.1
12/07/2013
10.99
 1,606,000 10.43 10.99 10.54 288,080 41,000 9.9
11/07/2013
10.43
 357,460 10.32 10.46 10.30 139,130 4,790 5.2
10/07/2013
10.32
 274,940 10.30 10.40 10.30 102,000 8,720 3.6
09/07/2013
10.30
 341,990 10.30 10.38 10.22 38,800 29,970 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |