CTCP Cao su Đà Nẵng (drc)

14.30
0.10
(0.70%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
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)
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
18/03/2011
2.88
 103,480 2.81 2.89 2.82 0 70,100 -2.2
17/03/2011
2.81
 54,000 2.83 2.87 2.77 0 1,000 -0.0
16/03/2011
2.83
 41,550 2.83 2.87 2.74 0 4,550 -0.1
15/03/2011
2.83
 74,930 2.86 2.92 2.78 0 11,380 -0.4
14/03/2011
2.86
 122,560 3.01 3.01 2.86 100 0 0.0
11/03/2011
3.01
 91,510 2.96 3.11 3.01 0 2,400 -0.1
10/03/2011
2.96
 58,660 2.83 2.96 2.82 62,610 49,540 0.4
09/03/2011
2.83
 50,820 2.85 2.85 2.72 17,680 0 0.5
08/03/2011
2.85
 57,220 2.82 2.90 2.83 110,200 102,110 0.3
07/03/2011
2.82
 35,630 2.82 2.82 2.80 67,880 56,260 0.4
04/03/2011
2.82
 42,430 2.78 2.83 2.78 50,000 38,500 0.4
03/03/2011
2.78
 242,820 2.87 2.87 2.78 83,640 73,700 0.3
02/03/2011
2.87
 214,140 3.02 3.05 2.87 3,200 33,820 -1.0
01/03/2011
3.02
 148,610 3.10 3.17 2.99 150 39,670 -1.3
28/02/2011
3.10
 106,810 3.06 3.18 3.10 3,000 0 0.1
25/02/2011
3.06
 178,540 2.92 3.06 2.99 900 0 0.0
24/02/2011
2.92
 226,870 3.06 3.06 2.92 2,000 132,860 -4.2
23/02/2011
3.06
 48,040 3.10 3.15 2.96 6,340 18,800 -0.4
22/02/2011
3.10
 57,040 3.26 3.26 3.10 0 10,000 -0.3
21/02/2011
3.26
 132,910 3.42 3.42 3.26 82,200 0 2.9
18/02/2011
3.42
 21,180 3.53 3.60 3.38 8,830 3,000 0.2
17/02/2011
3.53
 43,900 3.48 3.53 3.45 16,180 100 0.6
16/02/2011
3.48
 11,580 3.51 3.51 3.48 3,400 0 0.1
15/02/2011
3.51
 17,560 3.53 3.54 3.47 3,600 0 0.1
14/02/2011
3.53
 14,220 3.51 3.58 3.53 2,000 0 0.1
11/02/2011
3.51
 85,300 3.49 3.60 3.51 0 0 0
10/02/2011
3.49
 6,890 3.57 3.65 3.47 0 0 0
09/02/2011
3.57
 7,370 3.65 3.68 3.57 1,450 0 0.1
08/02/2011
3.65
 17,590 3.64 3.68 3.64 11,910 100 0.5
28/01/2011
3.64
 39,170 3.64 3.66 3.64 17,240 0 0.7
27/01/2011
3.64
 32,410 3.59 3.65 3.59 23,080 0 0.9
26/01/2011
3.59
 12,890 3.59 3.65 3.58 3,090 0 0.1
25/01/2011
3.59
 33,030 3.52 3.64 3.56 6,140 0 0.2
24/01/2011
3.52
 31,090 3.62 3.62 3.52 4,020 0 0.2
21/01/2011
3.62
 37,450 3.62 3.65 3.61 16,720 0 0.7
20/01/2011
3.62
 17,620 3.65 3.65 3.56 6,060 0 0.2
19/01/2011
3.65
 43,360 3.61 3.72 3.63 24,310 0 1.0
18/01/2011
3.61
 62,830 3.61 3.68 3.61 12,240 0 0.5
17/01/2011
3.61
 31,720 3.56 3.69 3.60 1,390 0 0.1
14/01/2011
3.56
 41,230 3.53 3.60 3.54 25,900 0 1.0
13/01/2011
3.53
 14,870 3.51 3.63 3.51 4,180 0 0.2
12/01/2011
3.51
 22,810 3.51 3.56 3.51 690 0 0.0
11/01/2011
3.51
 15,980 3.60 3.60 3.51 8,110 0 0.3
10/01/2011
3.60
 18,100 3.58 3.65 3.56 11,470 0 0.4
07/01/2011
3.58
 21,520 3.60 3.64 3.57 0 0 0
06/01/2011
3.60
 8,540 3.65 3.65 3.60 1,590 0 0.1
05/01/2011
3.65
 42,600 3.68 3.68 3.65 11,510 0 0.5
04/01/2011
3.68
 26,390 3.65 3.74 3.65 6,230 0 0.3
31/12/2010
3.65
 25,790 3.65 3.65 3.61 10,160 0 0.4
30/12/2010
3.65
 119,580 3.65 3.69 3.64 103,770 0 4.2
29/12/2010
3.65
 30,270 3.67 3.67 3.64 21,580 0 0.9
28/12/2010
3.67
 96,140 3.62 3.69 3.64 54,760 0 2.2
27/12/2010
3.62
 98,380 3.65 3.65 3.62 67,970 0 2.7
24/12/2010
3.65
 33,030 3.63 3.66 3.60 13,690 0 0.5
23/12/2010
3.63
 59,530 3.65 3.69 3.60 52,210 0 2.1
22/12/2010
3.65
 44,110 3.64 3.72 3.60 31,380 10,460 0.8
21/12/2010
3.64
 64,630 3.58 3.65 3.53 32,660 0 1.3
20/12/2010
3.58
 49,300 3.66 3.69 3.58 4,620 0 0.2
17/12/2010
3.66
 71,140 3.56 3.69 3.56 9,970 0 0.4
16/12/2010
3.56
 119,640 3.74 3.74 3.56 500 22,000 -0.8
15/12/2010
3.74
 80,210 3.81 3.88 3.74 43,680 0 1.8
14/12/2010
3.81
 157,440 4.01 4.01 3.81 16,690 5,310 0.5

Chính sách bảo mật | Điều khoản sử dụng |