CTCP Cao su Đà Nẵng (drc)

8.99
0.02
(0.22%)
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
(2026-09-07) 		-0.27 -2.69% 2,898,200 -103,600 -1.0
8.99
10.15
8.99
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.99
10.75
8.99
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.99
11.60
8.99
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.99
13.02
8.99
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.99
15.51
8.99
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.99
21.75
8.99
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.99
26.43
8.99
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.99
26.43
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
15.80
 206,600 15.80 15.89 15.67 10,100 19,100 -0.3
24/10/2016
15.80
 244,020 16.32 16.32 15.80 11,720 10,000 0.1
21/10/2016
16.21
 93,920 16.12 16.34 16.12 1,100 22,110 -0.8
20/10/2016
16.12
 372,800 16.62 16.62 16.12 2,170 45,140 -1.6
19/10/2016
16.66
 190,630 16.62 16.96 16.62 0 60,710 -2.4
18/10/2016
16.66
 207,840 16.62 16.79 16.57 17,120 90,360 -2.8
17/10/2016
16.74
 169,250 17.17 17.17 16.74 73,830 76,840 -0.1
14/10/2016
17.17
 190,970 17.22 17.39 17.15 184,860 187,500 -0.1
13/10/2016
17.17
 200,510 17.22 17.22 16.96 37,510 83,660 -1.8
12/10/2016
17.17
 124,960 17.26 17.30 16.87 31,220 0 1.2
11/10/2016
16.96
 594,670 17.05 17.13 16.70 177,200 188,290 -0.4
10/10/2016
17.05
 282,070 17.47 17.60 17.05 45,350 47,920 -0.1
07/10/2016
17.39
 472,600 17.99 18.01 17.35 115,000 200,750 -3.5
06/10/2016
17.95
 177,090 18.03 18.10 17.82 45,000 0 1.9
05/10/2016
17.95
 166,180 18.12 18.12 17.90 40,000 10,210 1.2
04/10/2016
18.12
 507,440 17.95 18.20 17.78 91,000 36,580 2.3
03/10/2016
17.95
 279,730 18.03 18.16 17.86 190 2,000 -0.1
30/09/2016
18.03
 556,450 17.73 18.20 17.39 193,000 100 8.0
29/09/2016
17.73
 421,940 17.78 17.95 17.17 69,590 1,100 2.8
28/09/2016
17.80
 320,620 17.90 17.90 17.52 41,510 3,780 1.6
27/09/2016
17.80
 406,780 17.30 17.80 17.30 150,030 2,090 6.1
26/09/2016
17.37
 148,780 17.37 17.39 17.26 36,170 0 1.5
23/09/2016
17.37
 175,600 17.00 17.37 17.00 20,000 530 0.8
22/09/2016
17.00
 197,830 17.00 17.17 16.92 21,490 840 0.8
21/09/2016
16.96
 257,120 17.17 17.30 16.92 60,600 66,010 -0.2
20/09/2016
17.17
 157,440 17.05 17.17 16.96 40,870 0 1.6
19/09/2016
17.05
 90,470 17.00 17.15 16.96 0 0 0
16/09/2016
17.05
 158,430 17.00 17.17 16.98 0 0 0
15/09/2016
17.00
 139,860 17.30 17.30 16.96 20,000 0 0.8
14/09/2016
17.26
 135,020 17.13 17.35 17.13 1,500 0 0.1
13/09/2016
17.13
 142,030 17.07 17.22 17.00 700 2,220 -0.1
12/09/2016
17.05
 341,440 17.60 17.60 17.05 22,620 28,450 -0.2
09/09/2016
17.60
 340,870 17.65 17.73 17.39 25,000 50 1.0
08/09/2016
17.65
 772,530 17.39 17.73 17.39 262,370 251,400 0.5
07/09/2016
17.47
 679,990 17.00 17.52 16.87 165,870 94,710 2.8
06/09/2016
17.00
 688,790 16.70 17.17 16.66 210,110 30,050 7.1
05/09/2016
16.83
 198,860 16.79 16.87 16.62 41,800 21,620 0.8
01/09/2016
16.87
 397,830 16.70 17.05 16.62 100,780 10 4.0
31/08/2016
16.57
 194,060 16.57 16.66 16.53 104,000 7,970 3.7
30/08/2016
16.57
 232,880 16.66 16.66 16.49 85,780 12,060 2.8
29/08/2016
16.66
 723,850 16.66 16.83 16.66 195,930 7,310 7.3
26/08/2016
16.66
 113,270 16.40 16.74 16.40 3,490 1,120 0.1
25/08/2016
16.53
 76,760 16.44 16.57 16.32 8,770 0 0.3
24/08/2016
16.44
 254,290 16.53 16.66 16.44 10,200 0 0.4
23/08/2016
16.44
 62,840 16.36 16.49 16.32 780 7,140 -0.2
22/08/2016
16.40
 58,150 16.44 16.53 16.40 6,000 0 0.2
19/08/2016
16.44
 270,380 16.70 16.92 16.44 370 850 0.0
18/08/2016
16.83
 331,370 16.83 16.92 16.62 70,300 0 2.7
17/08/2016
16.92
 205,420 16.96 17.00 16.83 21,500 0 0.8
16/08/2016
16.96
 317,390 16.57 17.00 16.57 40,000 2,020 1.5
15/08/2016
16.57
 84,720 16.74 16.74 16.49 5,050 3,600 0.1
12/08/2016
16.57
 128,330 16.92 16.92 16.57 40,700 12,870 1.1
11/08/2016
16.92
 86,480 16.87 17.00 16.66 120 0 0.0
10/08/2016
16.96
 200,940 16.36 17.00 16.36 129,000 1,770 5.0
09/08/2016
16.44
 164,760 15.97 16.44 15.97 54,440 450 2.1
08/08/2016
15.97
 112,550 15.71 15.97 15.63 54,220 0 2.0
05/08/2016
15.71
 471,780 16.01 16.10 15.63 84,270 0 3.1
04/08/2016
16.01
 297,040 16.14 16.32 16.01 101,000 7,220 3.5
03/08/2016
16.27
 543,220 16.44 16.49 16.10 75,000 0 2.8
02/08/2016
16.49
 212,890 16.74 16.74 16.44 46,150 0 1.8
01/08/2016
16.74
 187,900 16.87 16.96 16.66 30,100 1,000 1.1
29/07/2016
16.96
 187,730 17.13 17.13 16.87 10,000 6,180 0.2
28/07/2016
16.96
 389,110 17.17 17.22 16.87 42,630 6,200 1.4
27/07/2016
17.30
 104,920 17.30 17.39 17.13 24,180 1,000 0.9
26/07/2016
17.17
 93,220 17.43 17.43 17.09 3,550 0 0.1
25/07/2016
17.26
 194,210 17.22 17.43 17.09 77,490 0 3.1
22/07/2016
17.22
 410,220 17.35 17.35 17.09 128,170 67,340 2.4
21/07/2016
17.43
 288,210 17.35 17.65 17.35 28,090 8,630 0.8
20/07/2016
17.43
 170,060 17.39 17.69 17.39 2,870 12,340 -0.4
19/07/2016
17.47
 195,330 17.47 17.82 17.35 400 4,120 -0.2
18/07/2016
17.47
 176,230 17.78 17.86 17.43 600 37,630 -1.5
15/07/2016
17.78
 132,990 17.99 18.03 17.69 0 10,000 -0.4
14/07/2016
17.99
 170,840 18.33 18.42 17.99 30,000 200 1.3
13/07/2016
18.33
 308,430 17.60 18.38 17.60 120,530 11,000 4.7
12/07/2016
17.60
 239,110 17.43 17.60 17.35 125,000 0 5.1
11/07/2016
17.43
 418,490 17.60 17.60 17.39 186,630 0 7.6
08/07/2016
17.60
 399,660 17.09 17.69 17.09 115,270 0 4.7
07/07/2016
17.30
 235,250 17.26 17.35 17.09 45,230 300 1.8
06/07/2016
17.26
 375,350 17.00 17.35 16.83 44,660 1,530 1.7
05/07/2016
17.00
 382,290 17.30 17.35 16.96 95,300 1,050 3.7
04/07/2016
17.26
 287,730 17.30 17.35 17.22 920 80 0.0
01/07/2016
17.17
 446,630 16.87 17.35 16.87 77,710 390 3.1
30/06/2016
16.92
 210,830 16.96 17.13 16.74 50,500 35,000 0.6
29/06/2016
16.92
 360,220 16.66 16.96 16.66 91,630 50,190 1.6
28/06/2016
16.66
 81,360 16.74 16.74 16.53 3,900 0 0.2
27/06/2016
16.79
 354,280 16.32 16.79 16.27 141,810 330 5.4
24/06/2016
16.70
 937,200 17.13 17.13 16.19 131,720 303,280 -6.5
23/06/2016
17.17
 333,490 16.53 17.30 16.40 45,830 1,850 1.7
22/06/2016
16.53
 298,420 16.23 16.74 16.23 0 0 0
21/06/2016
16.27
 137,790 16.32 16.44 16.19 12,200 0 0.5
20/06/2016
16.27
 169,570 16.27 16.36 16.06 26,700 9,700 0.6
17/06/2016
16.27
 242,950 16.49 16.53 16.27 17,350 3,000 0.5
16/06/2016
16.44
 212,150 16.27 16.53 16.19 0 30 0.0
15/06/2016
16.19
 241,000 16.27 16.49 16.10 0 77,000 -2.9
14/06/2016
16.01
 328,710 15.89 16.01 15.67 710 63,170 -2.3
13/06/2016
15.97
 409,020 16.66 16.66 15.93 16,820 65,160 -1.8
10/06/2016
16.66
 319,700 16.87 16.87 16.57 83,500 0 3.2
09/06/2016: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2016
16.87
 524,090 17.30 17.30 16.79 30,830 0 1.2
08/06/2016
16.18
 752,820 16.18 16.49 16.03 224,910 220 11.8
07/06/2016
16.18
 317,870 15.87 16.18 15.87 71,410 0 3.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc