CTCP Cao su Đà Nẵng (drc)

10.20
0.05
(0.49%)
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
(2026-06-29) 		-1.70 -14.35% 4,709,200 -416,880 0
9.98
11.90
10.20
2 tháng
(2026-06-01) 		-2.29 -18.41% 8,534,500 -424,420 0
9.98
12.44
10.20
3 tháng
(2026-05-04) 		-2.10 -17.13% 13,447,900 -1,632,920 0
9.98
12.44
10.20
6 tháng
(2026-01-30) 		-4.26 -29.56% 36,038,900 -2,704,382 -6.6
9.98
15.37
10.20
12 tháng
(2025-08-04) 		-6.42 -38.75% 89,057,500 -3,106,382 -12.9
9.98
17.48
10.20
24 tháng
(2024-08-08) 		-12.43 -55.05% 241,871,300 -12,771,656 -227.4
9.98
24.31
10.20
36 tháng
(2023-08-14) 		-5.70 -35.96% 476,491,300 -12,680,083 -247.6
9.98
26.43
10.20
60 tháng
(2021-08-24) 		-8.46 -45.46% 893,305,800 -8,763,407 -170.3
9.98
26.43
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2011
2.88
 167,900 2.91 2.97 2.87 0 35,940 -0.8
26/09/2011
2.91
 117,750 2.94 2.94 2.90 0 330 -0.0
23/09/2011
2.94
 129,320 3.01 3.07 2.94 0 28,740 -0.6
22/09/2011
3.01
 73,430 2.95 3.02 2.95 0 2,460 -0.1
21/09/2011
2.95
 115,910 2.97 3.02 2.94 0 15,000 -0.3
20/09/2011
2.97
 65,610 3.03 3.03 2.94 0 6,490 -0.1
19/09/2011
3.03
 140,250 2.93 3.06 2.88 0 17,280 -0.4
16/09/2011
2.93
 290,790 2.98 3.05 2.93 3,000 187,690 -4.0
15/09/2011
2.98
 321,530 3.06 3.06 2.93 0 176,600 -3.8
14/09/2011
3.06
 343,910 3.21 3.21 3.06 0 87,800 -2.0
13/09/2011
3.21
 298,560 3.10 3.24 3.10 0 58,230 -1.4
12/09/2011
3.10
 156,820 3.16 3.17 3.10 0 49,030 -1.1
09/09/2011
3.16
 400,750 3.12 3.25 3.09 4,320 78,670 -1.7
08/09/2011
3.12
 523,520 3.03 3.18 3.12 4,410 116,670 -2.6
07/09/2011
3.03
 284,530 2.93 3.06 2.91 0 124,700 -2.8
06/09/2011
2.93
 94,970 3.05 3.05 2.91 0 42,840 -0.9
05/09/2011
3.05
 228,780 3.20 3.20 3.05 5,000 36,160 -0.7
01/09/2011
3.20
 241,380 3.10 3.25 3.16 1,680 54,090 -1.2
31/08/2011
3.10
 283,210 2.99 3.14 2.98 6,350 30,000 -0.5
30/08/2011
2.99
 208,180 2.90 3.03 2.94 30,000 44,930 -0.3
29/08/2011
2.90
 142,790 2.76 2.90 2.76 23,400 0 0.5
26/08/2011
2.76
 65,940 2.80 2.82 2.76 0 1,980 -0.0
25/08/2011
2.80
 28,630 2.72 2.83 2.75 2,000 0 0.0
24/08/2011
2.72
 61,530 2.83 2.86 2.72 0 20,940 -0.4
23/08/2011
2.83
 42,510 2.83 2.88 2.79 0 0 0
22/08/2011
2.83
 92,100 2.71 2.83 2.73 1,980 0 0.0
19/08/2011
2.71
 65,830 2.79 2.79 2.69 1,000 0 0.0
18/08/2011
2.79
 105,130 2.72 2.79 2.71 16,370 20,290 -0.1
17/08/2011
2.72
 63,950 2.64 2.72 2.64 2,000 0 0.0
16/08/2011
2.64
 42,400 2.60 2.64 2.59 500 0 0.0
15/08/2011
2.60
 26,270 2.59 2.63 2.59 0 0 0
12/08/2011
2.59
 46,080 2.52 2.59 2.52 0 14,000 -0.3
11/08/2011
2.52
 28,530 2.52 2.52 2.45 0 0 0
10/08/2011
2.52
 65,820 2.50 2.63 2.52 500 36,100 -0.7
09/08/2011
2.50
 109,800 2.63 2.63 2.50 20,000 17,100 0.1
08/08/2011
2.63
 48,760 2.72 2.72 2.63 0 17,750 -0.3
05/08/2011
2.72
 42,860 2.68 2.76 2.68 500 0 0.0
04/08/2011
2.68
 54,350 2.56 2.68 2.59 0 7,270 -0.1
03/08/2011
2.56
 43,720 2.65 2.65 2.56 400 0 0.0
02/08/2011
2.65
 44,550 2.76 2.76 2.65 0 50 -0.0
01/08/2011
2.76
 14,980 2.78 2.79 2.72 2,000 3,150 -0.0
29/07/2011
2.78
 40,570 2.73 2.78 2.72 14,000 0 0.3
28/07/2011
2.73
 13,780 2.73 2.79 2.73 0 5,710 -0.1
27/07/2011
2.73
 46,990 2.73 2.78 2.73 0 0 0
26/07/2011
2.73
 32,730 2.73 2.73 2.72 0 0 0
25/07/2011
2.73
 24,890 2.78 2.78 2.73 0 0 0
22/07/2011
2.78
 25,230 2.79 2.79 2.78 0 4,550 -0.1
21/07/2011
2.79
 58,110 2.84 2.84 2.79 0 26,040 -0.5
20/07/2011
2.84
 66,300 2.82 2.84 2.80 7,950 34,050 -0.5
19/07/2011
2.82
 39,080 2.84 2.84 2.79 24,920 250 0.5
18/07/2011
2.84
 8,358 2.84 2.86 2.80 40,000 0 0.8
15/07/2011
2.84
 22,520 2.84 2.86 2.79 10,000 0 0.2
14/07/2011
2.84
 46,600 2.83 2.90 2.83 20,000 0 0.4
13/07/2011
2.83
 27,600 2.82 2.90 2.82 13,670 0 0.3
12/07/2011
2.82
 32,910 2.79 2.82 2.78 27,130 1,280 0.5
11/07/2011
2.79
 31,770 2.78 2.82 2.76 15,000 1,400 0.3
08/07/2011
2.78
 103,150 2.80 2.82 2.76 47,250 0 1.0
07/07/2011
2.80
 19,280 2.83 2.91 2.80 0 100 -0.0
06/07/2011
2.83
 12,520 2.90 2.90 2.80 0 10 -0.0
05/07/2011
2.90
 49,340 2.87 3.01 2.87 0 0 0
04/07/2011
2.87
 20,700 2.88 2.88 2.87 100 0 0.0
01/07/2011
2.88
 47,720 2.97 2.97 2.88 0 0 0
30/06/2011
2.97
 146,080 2.83 2.97 2.86 5,000 0 0.1
29/06/2011
2.83
 24,160 2.86 2.86 2.83 0 8,780 -0.2
28/06/2011
2.86
 37,360 2.76 2.86 2.76 0 3,140 -0.1
27/06/2011
2.76
 34,720 2.80 2.80 2.76 0 22,000 -0.4
24/06/2011
2.80
 27,620 2.86 2.87 2.80 140 21,760 -0.4
23/06/2011
2.86
 34,250 2.94 2.94 2.84 0 0 0
22/06/2011
2.94
 85,110 2.86 2.98 2.88 60,920 40,000 0.5
21/06/2011
2.86
 62,410 2.72 2.86 2.73 22,650 0 0.5
20/06/2011
2.72
 82,010 2.86 2.86 2.72 0 5,800 -0.1
17/06/2011
2.86
 80,010 2.99 2.99 2.86 36,090 0 0.8
16/06/2011
2.99
 35,210 2.88 2.99 2.87 11,980 0 0.3
15/06/2011
2.88
 131,770 3.03 3.03 2.88 900 600 0.0
14/06/2011
3.03
 125,200 3.09 3.20 3.01 0 150 -0.0
13/06/2011
3.09
 80,990 3.05 3.13 3.03 0 0 0
10/06/2011
3.05
 80,020 3.05 3.20 3.05 2,760 0 0.1
09/06/2011
3.05
 116,480 3.14 3.17 3.03 0 0 0
08/06/2011
3.14
 100,030 3.09 3.22 3.09 7,520 0 0.2
07/06/2011
3.09
 127,100 2.95 3.09 3.03 0 0 0
06/06/2011
2.95
 110,390 2.97 3.01 2.91 0 0 0
03/06/2011
2.97
 294,340 2.83 2.97 2.83 1,900 20,000 -0.4
02/06/2011
2.83
 33,890 2.71 2.83 2.83 0 0 0
01/06/2011
2.71
 177,410 2.59 2.71 2.61 64,140 61,640 0.0
31/05/2011
2.59
 177,880 2.46 2.59 2.52 50,810 1,850 0.9
30/05/2011
2.46
 69,410 2.35 2.46 2.46 20,000 0 0.4
27/05/2011
2.35
 17,010 2.24 2.35 2.35 8,750 0 0.2
26/05/2011
2.24
 111,540 2.15 2.24 2.05 50 35,570 -0.6
25/05/2011
2.15
 63,900 2.26 2.30 2.15 11,550 0 0.2
24/05/2011
2.26
 100,110 2.37 2.37 2.26 400 12,180 -0.2
23/05/2011
2.37
 73,000 2.49 2.54 2.37 0 8,800 -0.2
20/05/2011
2.49
 51,440 2.60 2.60 2.49 2,300 14,660 -0.2
19/05/2011
2.60
 19,070 2.60 2.63 2.59 2,000 0 0.0
18/05/2011
2.60
 58,170 2.56 2.61 2.54 17,000 500 0.3
17/05/2011
2.56
 55,990 2.61 2.65 2.54 22,810 750 0.4
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/05/2011
2.61
 124,780 2.58 2.69 2.61 50,000 0 1.0
13/05/2011
2.58
 85,870 2.65 2.65 2.55 24,500 1,500 0.7
12/05/2011
2.65
 64,210 2.68 2.68 2.65 30,410 1,210 0.9
11/05/2011
2.68
 50,870 2.65 2.70 2.66 600 3,930 -0.1
10/05/2011
2.65
 128,230 2.62 2.71 2.62 10,000 66,360 -1.7

Chính sách bảo mật | Điều khoản sử dụng |