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% 10,203,000 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-16) 		-1.60 -10.13% 19,377,500 -25,900 -0.4
14
16
14.20
3 tháng
(2025-12-17) 		-0.55 -3.73% 27,550,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-18) 		-2.75 -16.22% 43,296,900 -321,700 -4.9
14
16.95
14.20
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,204,200 -6,283,889 -109.2
13.49
20.18
14.20
24 tháng
(2024-03-27) 		-9.27 -39.50% 350,432,500 -10,128,340 -229.4
13.49
27.51
14.20
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,708,400 -6,336,554 -156.8
13.44
27.51
14.20
60 tháng
(2021-04-12) 		-3.02 -17.53% 1,070,294,900 -7,850,300 -205.7
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
7.73
 1,533,920 7.24 7.73 7.20 43,545 222,065 -6.4
04/02/2013
7.24
 1,084,430 6.95 7.33 7.01 100 53,020 -1.8
01/02/2013
6.95
 474,440 6.95 6.95 6.76 72,470 35,200 1.2
31/01/2013
6.95
 463,160 7.12 7.14 6.93 18,310 2,000 0.5
30/01/2013
7.12
 798,210 6.84 7.22 6.80 124,310 10,000 3.8
29/01/2013
6.84
 891,440 6.80 6.97 6.71 161,130 0 5.2
28/01/2013
6.80
 802,350 6.80 7.12 6.80 13,530 0 0.4
25/01/2013
6.80
 830,100 6.67 6.93 6.69 118,790 8,800 3.5
24/01/2013
6.67
 468,660 6.35 6.67 6.35 0 0 0
23/01/2013
6.35
 500,660 6.20 6.39 6.14 500 430 0.0
22/01/2013
6.20
 907,390 6.48 6.56 6.16 2,300 200,000 -5.9
21/01/2013
6.48
 453,190 6.63 6.76 6.39 1,010 100,000 -3.0
18/01/2013
6.63
 652,660 6.86 6.88 6.59 520 100,600 -3.2
17/01/2013
6.86
 1,568,900 6.76 7.20 6.86 2,000 179,750 -5.9
16/01/2013
6.76
 835,590 6.33 6.76 6.35 2,000 59,310 -1.8
15/01/2013
6.33
 543,790 6.22 6.33 6.14 18,810 0 0.6
14/01/2013
6.22
 533,180 6.25 6.29 6.08 12,260 0 0.4
11/01/2013
6.25
 871,570 6.16 6.37 6.14 11,760 83,000 -2.1
10/01/2013
6.16
 982,330 5.88 6.16 5.78 71,060 5,300 1.9
09/01/2013
5.88
 949,240 6.08 6.16 5.82 144,780 0 4.0
08/01/2013
6.08
 815,490 5.91 6.08 5.91 194,570 550 5.5
07/01/2013
5.91
 1,316,080 5.65 5.93 5.67 162,490 25,350 3.8
04/01/2013
5.65
 355,280 5.57 5.71 5.54 63,520 0 1.7
03/01/2013
5.57
 697,310 5.59 5.59 5.46 110,340 0 2.9
02/01/2013
5.59
 460,380 5.46 5.59 5.48 48,830 0 1.3
28/12/2012
5.46
 528,920 5.37 5.50 5.37 0 2,100 -0.1
27/12/2012
5.37
 560,490 5.44 5.48 5.37 0 0 0
26/12/2012
5.44
 168,490 5.46 5.48 5.35 0 0 0
25/12/2012
5.46
 271,680 5.44 5.57 5.33 0 0 0
24/12/2012
5.44
 878,170 5.23 5.48 5.18 67,100 442,900 -9.5
21/12/2012
5.23
 221,930 5.21 5.25 5.18 77,870 87,000 -0.2
20/12/2012
5.21
 122,740 5.23 5.25 5.18 11,290 36,550 -0.6
19/12/2012
5.23
 130,780 5.16 5.29 5.21 0 0 0
18/12/2012
5.16
 145,950 5.25 5.27 5.16 3,560 0 0.1
17/12/2012
5.25
 95,770 5.23 5.27 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |