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)
11/08/2011
2.62
 28,530 2.62 2.62 2.55 0 0 0
10/08/2011
2.62
 65,820 2.61 2.73 2.62 500 36,100 -0.7
09/08/2011
2.61
 109,800 2.73 2.73 2.61 20,000 17,100 0.1
08/08/2011
2.73
 48,760 2.83 2.83 2.73 0 17,750 -0.3
05/08/2011
2.83
 42,860 2.79 2.88 2.79 500 0 0.0
04/08/2011
2.79
 54,350 2.66 2.79 2.69 0 7,270 -0.1
03/08/2011
2.66
 43,720 2.76 2.76 2.66 400 0 0.0
02/08/2011
2.76
 44,550 2.88 2.88 2.76 0 50 -0.0
01/08/2011
2.88
 14,980 2.89 2.90 2.83 2,000 3,150 -0.0
29/07/2011
2.89
 40,570 2.85 2.89 2.83 14,000 0 0.3
28/07/2011
2.85
 13,780 2.85 2.90 2.85 0 5,710 -0.1
27/07/2011
2.85
 46,990 2.85 2.89 2.85 0 0 0
26/07/2011
2.85
 32,730 2.85 2.85 2.83 0 0 0
25/07/2011
2.85
 24,890 2.89 2.89 2.85 0 0 0
22/07/2011
2.89
 25,230 2.90 2.90 2.89 0 4,550 -0.1
21/07/2011
2.90
 58,110 2.96 2.96 2.90 0 26,040 -0.5
20/07/2011
2.96
 66,300 2.93 2.96 2.92 7,950 34,050 -0.5
19/07/2011
2.93
 39,080 2.96 2.96 2.90 24,920 250 0.5
18/07/2011
2.96
 8,358 2.96 2.97 2.92 40,000 0 0.8
15/07/2011
2.96
 22,520 2.96 2.97 2.90 10,000 0 0.2
14/07/2011
2.96
 46,600 2.95 3.02 2.95 20,000 0 0.4
13/07/2011
2.95
 27,600 2.93 3.02 2.93 13,670 0 0.3
12/07/2011
2.93
 32,910 2.90 2.93 2.89 27,130 1,280 0.5
11/07/2011
2.90
 31,770 2.89 2.93 2.88 15,000 1,400 0.3
08/07/2011
2.89
 103,150 2.92 2.93 2.88 47,250 0 1.0
07/07/2011
2.92
 19,280 2.95 3.03 2.92 0 100 -0.0
06/07/2011
2.95
 12,520 3.02 3.02 2.92 0 10 -0.0
05/07/2011
3.02
 49,340 2.99 3.13 2.99 0 0 0
04/07/2011
2.99
 20,700 3.00 3.00 2.99 100 0 0.0
01/07/2011
3.00
 47,720 3.09 3.09 3.00 0 0 0
30/06/2011
3.09
 146,080 2.95 3.09 2.97 5,000 0 0.1
29/06/2011
2.95
 24,160 2.97 2.97 2.95 0 8,780 -0.2
28/06/2011
2.97
 37,360 2.88 2.97 2.88 0 3,140 -0.1
27/06/2011
2.88
 34,720 2.92 2.92 2.88 0 22,000 -0.4
24/06/2011
2.92
 27,620 2.97 2.99 2.92 140 21,760 -0.4
23/06/2011
2.97
 34,250 3.06 3.06 2.96 0 0 0
22/06/2011
3.06
 85,110 2.97 3.10 3.00 60,920 40,000 0.5
21/06/2011
2.97
 62,410 2.83 2.97 2.85 22,650 0 0.5
20/06/2011
2.83
 82,010 2.97 2.97 2.83 0 5,800 -0.1
17/06/2011
2.97
 80,010 3.12 3.12 2.97 36,090 0 0.8
16/06/2011
3.12
 35,210 3.00 3.12 2.99 11,980 0 0.3
15/06/2011
3.00
 131,770 3.16 3.16 3.00 900 600 0.0
14/06/2011
3.16
 125,200 3.22 3.33 3.13 0 150 -0.0
13/06/2011
3.22
 80,990 3.17 3.26 3.16 0 0 0
10/06/2011
3.17
 80,020 3.17 3.33 3.17 2,760 0 0.1
09/06/2011
3.17
 116,480 3.27 3.30 3.16 0 0 0
08/06/2011
3.27
 100,030 3.22 3.36 3.22 7,520 0 0.2
07/06/2011
3.22
 127,100 3.07 3.22 3.16 0 0 0
06/06/2011
3.07
 110,390 3.09 3.13 3.03 0 0 0
03/06/2011
3.09
 294,340 2.95 3.09 2.95 1,900 20,000 -0.4
02/06/2011
2.95
 33,890 2.82 2.95 2.95 0 0 0
01/06/2011
2.82
 177,410 2.69 2.82 2.72 64,140 61,640 0.0
31/05/2011
2.69
 177,880 2.56 2.69 2.62 50,810 1,850 0.9
30/05/2011
2.56
 69,410 2.45 2.56 2.56 20,000 0 0.4
27/05/2011
2.45
 17,010 2.34 2.45 2.45 8,750 0 0.2
26/05/2011
2.34
 111,540 2.24 2.34 2.14 50 35,570 -0.6
25/05/2011
2.24
 63,900 2.35 2.39 2.24 11,550 0 0.2
24/05/2011
2.35
 100,110 2.46 2.46 2.35 400 12,180 -0.2
23/05/2011
2.46
 73,000 2.59 2.65 2.46 0 8,800 -0.2
20/05/2011
2.59
 51,440 2.71 2.71 2.59 2,300 14,660 -0.2
19/05/2011
2.71
 19,070 2.71 2.73 2.69 2,000 0 0.0
18/05/2011
2.71
 58,170 2.66 2.72 2.65 17,000 500 0.3
17/05/2011
2.66
 55,990 2.72 2.76 2.65 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
2.72
 124,780 2.68 2.80 2.72 50,000 0 1.0
13/05/2011
2.68
 85,870 2.75 2.75 2.65 24,500 1,500 0.7
12/05/2011
2.75
 64,210 2.79 2.79 2.75 30,410 1,210 0.9
11/05/2011
2.79
 50,870 2.76 2.81 2.77 600 3,930 -0.1
10/05/2011
2.76
 128,230 2.73 2.82 2.73 10,000 66,360 -1.7
09/05/2011
2.73
 105,270 2.60 2.73 2.68 17,800 15,000 0.1
06/05/2011
2.60
 111,730 2.54 2.61 2.53 12,680 19,500 -0.2
05/05/2011
2.54
 38,350 2.64 2.64 2.54 4,500 0 0.1
04/05/2011
2.64
 4,680 2.64 2.65 2.64 0 0 0
29/04/2011
2.64
 40,850 2.52 2.64 2.55 3,510 1,400 0.1
28/04/2011
2.52
 11,160 2.51 2.52 2.47 0 0 0
27/04/2011
2.51
 19,490 2.48 2.53 2.46 7,140 0 0.2
26/04/2011
2.48
 25,590 2.60 2.65 2.48 3,660 1,600 0.1
25/04/2011
2.60
 12,230 2.55 2.67 2.55 100 2,000 -0.1
22/04/2011
2.55
 45,680 2.67 2.68 2.55 5,300 0 0.2
21/04/2011
2.67
 22,380 2.75 2.78 2.67 0 1,660 -0.0
20/04/2011
2.75
 13,650 2.75 2.82 2.75 10,850 300 0.3
19/04/2011
2.75
 23,530 2.75 2.78 2.75 6,550 0 0.2
18/04/2011
2.75
 6,069 2.87 2.87 2.75 6,710 3,000 0.1
15/04/2011
2.87
 57,910 2.87 2.88 2.85 39,120 1,500 1.2
14/04/2011
2.87
 19,900 2.88 2.88 2.85 7,480 2,600 0.2
13/04/2011
2.88
 23,480 2.92 2.92 2.88 14,000 0 0.4
08/04/2011
2.92
 27,870 2.90 2.92 2.90 19,130 0 0.6
07/04/2011
2.90
 29,720 2.94 2.94 2.90 6,150 0 0.2
06/04/2011
2.94
 27,010 2.91 2.94 2.91 0 0 0
05/04/2011
2.91
 15,630 2.90 2.92 2.87 8,360 40 0.3
04/04/2011
2.90
 34,170 2.94 2.94 2.90 14,830 0 0.5
01/04/2011
2.94
 49,990 2.90 2.94 2.90 7,030 9,400 -0.1
31/03/2011
2.90
 49,000 2.89 2.95 2.90 20,690 0 0.7
30/03/2011
2.89
 70,950 2.90 2.90 2.84 26,350 0 0.8
29/03/2011
2.90
 36,540 2.92 2.92 2.83 500 0 0.0
28/03/2011
2.92
 67,420 2.91 3.00 2.90 500 0 0.0
25/03/2011
2.91
 62,260 2.94 2.96 2.91 2,500 0 0.1
24/03/2011
2.94
 35,360 2.97 3.01 2.94 0 0 0
23/03/2011
2.97
 42,300 2.99 3.05 2.94 11,760 620 0.4
22/03/2011
2.99
 160,700 3.02 3.07 2.98 500 1,350 -0.0
21/03/2011
3.02
 165,660 2.88 3.02 2.94 2,000 18,410 -0.5

Chính sách bảo mật | Điều khoản sử dụng |