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)
19/06/2013
9.89
 471,970 9.76 9.94 9.81 66,380 115,000 -1.9
18/06/2013
9.76
 718,990 9.86 9.92 9.68 23,000 106,620 -3.2
17/06/2013
9.86
 1,286,020 10.48 10.48 9.86 13,150 136,470 -4.8
14/06/2013
10.48
 829,510 10.28 10.66 10.33 3,970 96,330 -3.8
13/06/2013
10.28
 965,030 10.10 10.28 10.12 6,180 49,950 -1.7
12/06/2013
10.10
 935,340 10.02 10.28 10.04 2,570 149,850 -5.8
11/06/2013
10.02
 491,360 9.97 10.15 9.97 26,730 22,100 0.2
10/06/2013
9.97
 1,004,380 9.94 10.17 9.97 57,250 46,620 0.4
07/06/2013
9.94
 352,070 9.94 10.02 9.89 100,560 7,000 3.6
06/06/2013
9.94
 349,690 9.86 9.99 9.86 4,860 8,300 -0.1
05/06/2013
9.86
 339,110 9.79 9.92 9.71 0 30,900 -1.2
04/06/2013
9.79
 692,580 9.92 9.97 9.79 7,180 47,920 -1.6
03/06/2013
9.92
 505,600 9.99 10.04 9.86 300 138,600 -5.3
31/05/2013
9.99
 949,380 10.30 10.43 9.99 51,460 136,110 -3.4
30/05/2013
10.30
 746,110 9.79 10.30 9.74 9,200 6,000 0.1
29/05/2013
9.79
 929,370 10.25 10.33 9.79 2,560 125,920 -4.8
28/05/2013
10.25
 854,000 10.04 10.25 9.92 79,660 52,950 1.1
27/05/2013
10.04
 689,090 10.02 10.28 9.99 17,200 29,500 -0.5
24/05/2013
10.02
 1,362,370 9.43 10.04 9.50 8,030 91,460 -3.2
23/05/2013
9.43
 847,180 9.38 9.61 9.30 8,810 55,500 -1.7
22/05/2013
9.38
 561,100 9.35 9.50 9.35 2,010 2,000 0.0
21/05/2013
9.35
 767,270 9.48 9.79 9.32 60 33,260 -1.2
20/05/2013
9.48
 756,960 9.09 9.50 9.04 17,510 50,500 -1.2
17/05/2013
9.09
 1,088,860 8.94 9.12 8.86 277,150 57,040 7.7
16/05/2013
8.94
 1,006,340 8.65 9.01 8.68 298,250 68,000 8.0
15/05/2013
8.65
 1,022,160 8.47 8.73 8.37 377,810 70,000 10.3
14/05/2013
8.47
 398,430 8.65 8.65 8.42 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
8.65
 990,320 8.31 8.73 8.53 106,920 32,160 2.5
10/05/2013
8.31
 581,370 8.33 8.39 8.29 75,700 10,000 2.7
09/05/2013
8.33
 579,880 8.16 8.39 8.20 99,840 41,570 2.4
08/05/2013
8.16
 288,200 8.22 8.27 8.16 25,280 0 1.0
07/05/2013
8.22
 409,840 8.31 8.37 8.20 23,370 0 0.9
06/05/2013
8.31
 318,190 8.16 8.33 8.22 15,960 50 0.6
03/05/2013
8.16
 218,940 8.12 8.20 8.12 18,100 0 0.7
02/05/2013
8.12
 218,520 8.16 8.25 8.12 22,200 14,000 0.3
26/04/2013
8.16
 361,940 8.25 8.33 8.06 38,470 0 1.5
25/04/2013
8.25
 436,930 8.33 8.47 8.22 30,620 32,000 -0.1
24/04/2013
8.33
 686,100 8.04 8.47 8.10 208,380 28,080 7.3
23/04/2013
8.04
 403,890 7.82 8.08 7.86 152,620 25,870 5.0
22/04/2013
7.82
 301,080 7.82 7.92 7.78 10,020 5,760 0.2
18/04/2013
7.82
 328,960 7.98 7.98 7.76 1,600 69,440 -2.6
17/04/2013
7.98
 308,370 7.94 8.06 7.92 2,790 0 0.1
16/04/2013
7.94
 637,000 7.82 8.08 7.55 99,540 31,260 2.6
15/04/2013
7.82
 511,100 8.02 8.06 7.78 0 5,000 -0.2
12/04/2013
8.02
 427,030 8.33 8.33 7.92 35,160 0 1.4
11/04/2013
8.33
 773,540 7.92 8.33 7.96 26,610 3,130 1.0
10/04/2013
7.92
 907,600 8.49 8.55 7.92 33,300 67,040 -1.3
09/04/2013
8.49
 749,420 8.55 8.59 8.49 7,000 12,190 -0.2
08/04/2013
8.55
 713,110 8.57 8.71 8.53 33,670 86,810 -2.2
05/04/2013
8.57
 767,690 8.31 8.57 8.33 72,600 0 3.0
04/04/2013
8.31
 989,810 8.55 8.61 8.29 22,500 190 0.9
03/04/2013
8.55
 944,410 8.55 8.71 8.43 33,290 51,770 -0.8
02/04/2013
8.55
 873,000 8.59 8.94 8.55 48,110 18,320 1.3
01/04/2013
8.59
 1,894,510 8.04 8.59 8.10 56,670 130,120 -3.1
29/03/2013
8.04
 367,100 8.04 8.10 7.88 21,840 0 0.9
28/03/2013
8.04
 564,230 8.00 8.12 8.00 6,500 0 0.3
27/03/2013
8.00
 725,620 7.94 8.16 7.88 7,000 0 0.3
26/03/2013
7.94
 416,000 7.96 8.08 7.86 1,000 2,500 -0.1
25/03/2013
7.96
 413,770 7.82 7.96 7.73 47,080 93,340 -1.8
22/03/2013
7.82
 813,620 8.08 8.16 7.76 5,100 5,000 0.0
21/03/2013
8.08
 601,620 8.16 8.25 8.04 7,600 5,100 0.1
20/03/2013
8.16
 679,560 8.02 8.25 8.00 0 53,430 -2.1
19/03/2013
8.02
 694,870 8.08 8.16 7.98 6,620 0 0.3
18/03/2013
8.08
 954,900 8.02 8.41 8.00 5,900 49,230 -1.7
15/03/2013
8.02
 1,033,800 7.92 8.10 7.84 185,990 68,220 4.6
14/03/2013
7.92
 664,060 7.73 7.96 7.63 0 1,840 -0.1
13/03/2013
7.73
 673,270 7.86 8.02 7.69 27,300 0 1.0
12/03/2013
7.86
 923,580 7.84 8.04 7.69 3,300 2,100 0.0
11/03/2013
7.84
 733,350 7.33 7.84 7.33 0 0 0
08/03/2013
7.33
 567,820 7.18 7.37 7.18 50 0 0.0
07/03/2013
7.18
 900,310 7.14 7.43 7.06 14,310 1,700 0.5
06/03/2013
7.14
 386,060 6.84 7.14 6.90 3,000 100 0.1
05/03/2013
6.84
 1,014,030 7.20 7.20 6.73 17,500 11,670 0.2
04/03/2013
7.20
 1,289,240 7.71 7.71 7.20 18,500 155,900 -4.9
01/03/2013
7.71
 502,890 7.76 7.88 7.65 2,500 28,130 -1.0
28/02/2013
7.76
 777,080 7.73 8.04 7.73 2,500 109,070 -4.1
27/02/2013
7.73
 832,970 7.59 7.80 7.25 2,800 52,150 -1.8
26/02/2013
7.59
 1,190,280 8.16 8.16 7.59 211,000 42,600 6.4
25/02/2013
8.16
 657,270 7.88 8.37 7.92 800 11,800 -0.4
22/02/2013
7.88
 2,295,750 8.08 8.37 7.53 12,000 166,650 -5.9
21/02/2013
8.08
 980,770 8.67 8.82 8.08 7,100 79,210 -3.1
20/02/2013
8.67
 890,640 8.96 8.98 8.57 28,840 2,000 1.1
19/02/2013
8.96
 648,050 8.71 9.18 8.61 53,640 31,910 1.0
18/02/2013
8.71
 927,830 8.20 8.78 8.16 11,800 160,000 -6.3
08/02/2013
8.20
 574,120 8.27 8.41 8.02 0 46,180 -1.9
07/02/2013
8.27
 1,012,260 7.94 8.49 8.06 40,000 200 1.6
06/02/2013
7.94
 882,430 7.43 7.94 7.86 42,620 203,000 -6.2
05/02/2013
7.43
 1,533,920 6.96 7.43 6.92 43,545 222,065 -6.4
04/02/2013
6.96
 1,084,430 6.67 7.04 6.73 100 53,020 -1.8
01/02/2013
6.67
 474,440 6.67 6.67 6.49 72,470 35,200 1.2
31/01/2013
6.67
 463,160 6.84 6.86 6.65 18,310 2,000 0.5
30/01/2013
6.84
 798,210 6.57 6.94 6.53 124,310 10,000 3.8
29/01/2013
6.57
 891,440 6.53 6.69 6.45 161,130 0 5.2
28/01/2013
6.53
 802,350 6.53 6.84 6.53 13,530 0 0.4
25/01/2013
6.53
 830,100 6.41 6.65 6.43 118,790 8,800 3.5
24/01/2013
6.41
 468,660 6.10 6.41 6.10 0 0 0
23/01/2013
6.10
 500,660 5.96 6.14 5.90 500 430 0.0
22/01/2013
5.96
 907,390 6.22 6.31 5.92 2,300 200,000 -5.9
21/01/2013
6.22
 453,190 6.37 6.49 6.14 1,010 100,000 -3.0
18/01/2013
6.37
 652,660 6.59 6.61 6.33 520 100,600 -3.2

Chính sách bảo mật | Điều khoản sử dụng |