CTCP Cao su Đà Nẵng (drc)

10.05
0.05
(0.50%)
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
(2026-08-19) 		-0.40 -3.85% 3,863,400 -106,100 -1.1
9.80
15
10.05
2 tháng
(2026-07-20) 		-0.75 -6.98% 7,943,500 -325,500 -3.4
9.80
15
10.05
3 tháng
(2026-06-22) 		-1.70 -14.53% 11,262,100 -542,100 -5.8
9.80
15
10.05
6 tháng
(2026-03-23) 		-2.49 -19.92% 26,015,300 -2,750,900 -34.5
9.41
15
10.05
12 tháng
(2025-09-23) 		-6.04 -37.67% 71,561,000 -3,564,400 -46.3
9.41
16.14
10.05
24 tháng
(2024-09-30) 		-12.30 -55.16% 240,004,700 -12,519,500 -263.0
7.03
27.62
10.05
36 tháng
(2023-10-04) 		-5.41 -35.10% 481,599,600 -13,194,137 -296.3
6.78
27.62
10.05
60 tháng
(2021-10-14) 		-10.32 -50.80% 845,038,900 -7,257,863 -163.9
6.26
27.62
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2016
16.66
 81,360 16.79 16.79 16.53 3,900 0 0.2
27/06/2016
16.79
 354,280 16.70 16.79 16.27 141,810 330 5.4
24/06/2016
16.70
 937,200 17.17 17.17 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 16.27 16.74 16.23 0 0 0
21/06/2016
16.27
 137,790 16.27 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 16.44 16.53 16.27 17,350 3,000 0.5
16/06/2016
16.44
 212,150 16.19 16.53 16.19 0 30 0.0
15/06/2016
16.19
 241,000 16.01 16.49 16.10 0 77,000 -2.9
14/06/2016
16.01
 328,710 15.97 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 16.18 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
06/06/2016
15.87
 353,970 16.18 16.18 15.72 35,790 36,000 0.0
03/06/2016
16.18
 321,580 16.18 16.34 16.03 23,530 31,640 -0.4
02/06/2016
16.18
 279,210 16.34 16.34 16.03 4,440 1,180 0.2
01/06/2016
16.34
 330,630 16.34 16.49 16.18 12,110 12,600 0.0
31/05/2016
16.34
 502,970 15.72 16.49 16.03 45,430 136,170 -4.8
30/05/2016
15.72
 210,950 15.47 15.72 15.47 29,300 2,300 1.3
27/05/2016
15.47
 308,680 15.34 15.56 15.34 5,620 550 0.3
26/05/2016
15.34
 245,080 15.56 15.72 15.22 20,240 65,980 -2.2
25/05/2016
15.56
 230,460 15.41 15.72 15.50 54,690 25,000 1.5
24/05/2016
15.41
 254,060 15.25 15.41 15.19 69,000 60,750 0.4
23/05/2016
15.25
 227,520 15.37 15.44 15.22 79,310 0 3.9
20/05/2016
15.37
 115,980 15.34 15.41 15.25 18,500 0 0.9
19/05/2016
15.34
 267,580 15.09 15.41 15.03 25,000 0 1.2
18/05/2016
15.09
 272,740 14.88 15.09 14.85 4,440 3,280 0.1
17/05/2016
14.88
 67,350 14.85 14.94 14.81 0 0 0
16/05/2016
14.85
 110,370 14.85 14.94 14.78 9,800 0 0.5
13/05/2016
14.85
 148,300 14.91 14.94 14.69 33,000 11,080 1.1
12/05/2016
14.91
 159,850 15.03 15.06 14.91 5,000 3,300 0.1
11/05/2016
15.03
 243,810 14.94 15.41 15.00 10,000 40,790 -1.5
10/05/2016
14.94
 165,330 14.85 14.94 14.69 4,200 0 0.2
09/05/2016
14.85
 207,930 15.00 15.09 14.85 84,580 8,470 3.6
06/05/2016
15.00
 340,180 14.91 15.19 14.63 32,700 0 1.6
05/05/2016
14.91
 247,640 14.78 15.00 14.78 125,520 4,800 5.8
04/05/2016
14.78
 568,840 14.47 14.88 14.32 254,780 0 12.0
29/04/2016
14.47
 379,240 14.29 14.50 14.19 259,220 50,000 9.7
28/04/2016
14.29
 103,240 14.41 14.47 14.13 0 5,830 -0.3
27/04/2016
14.41
 218,260 14.25 14.47 14.29 123,000 0 5.7
26/04/2016
14.25
 313,830 14.25 14.53 14.25 0 52,580 -2.4
25/04/2016
14.25
 181,330 14.10 14.29 14.04 64,000 0 2.9
22/04/2016
14.10
 225,560 13.97 14.10 13.88 8,700 2,000 0.3
21/04/2016
13.97
 135,700 13.91 14.07 13.94 6,600 46,400 -1.8
20/04/2016
13.91
 354,980 14.10 14.19 13.88 52,600 47,100 0.3
19/04/2016
14.10
 543,450 14.47 14.47 14.10 68,500 95,520 -1.2
15/04/2016
14.47
 301,890 14.57 14.69 14.47 38,500 0 1.8
14/04/2016
14.57
 170,940 14.57 14.63 14.50 10,090 0 0.5
13/04/2016
14.57
 409,760 14.63 14.72 14.57 122,800 0 5.8
12/04/2016
14.63
 339,460 14.72 14.81 14.60 128,850 0 6.1
11/04/2016
14.72
 586,060 14.35 14.72 14.47 263,330 0 12.4
08/04/2016
14.35
 558,820 14.04 14.75 14.04 0 5,310 -0.2
07/04/2016
14.04
 300,590 13.91 14.04 13.91 182,940 0 8.2
06/04/2016
13.91
 205,770 13.76 13.94 13.76 22,400 0 1.0
05/04/2016
13.76
 137,500 13.82 13.82 13.69 35,370 0 1.6
04/04/2016
13.82
 384,450 13.79 13.88 13.76 85,310 0 3.8
01/04/2016
13.79
 319,840 13.85 13.91 13.79 1,000 0 0.0
31/03/2016
13.85
 599,700 14.07 14.25 13.85 1,400 50,000 -2.2
30/03/2016
14.07
 851,200 13.79 14.19 13.63 133,200 30,960 4.6
29/03/2016
13.79
 409,040 13.79 13.94 13.66 0 50 0.0
28/03/2016
13.79
 161,890 13.57 13.79 13.44 24,000 28,710 -0.2
25/03/2016
13.57
 372,520 13.57 13.66 13.32 40,000 1,700 1.7
24/03/2016
13.57
 399,500 13.51 13.63 13.41 1,900 70,000 -3.0
23/03/2016
13.51
 196,690 13.51 13.66 13.48 0 0 0
22/03/2016
13.51
 424,980 13.69 13.69 13.44 43,600 70,000 -1.1
21/03/2016
13.69
 210,060 13.76 13.88 13.69 0 2,680 -0.1
18/03/2016
13.76
 307,730 13.91 13.94 13.76 150 74,430 -3.3
17/03/2016
13.91
 601,700 13.88 14.10 13.91 286,210 0 12.9
16/03/2016
13.88
 266,720 13.94 13.97 13.82 0 940 0.0
15/03/2016
13.94
 397,930 14.16 14.19 13.94 51,970 0 2.4
14/03/2016
14.16
 504,630 14.00 14.25 14.04 108,040 46,630 2.8
11/03/2016
14.00
 543,510 14.16 14.22 13.97 0 300 0.0
10/03/2016
14.16
 447,620 13.69 14.19 13.72 10,000 106,920 -4.3
09/03/2016
13.69
 528,280 13.72 13.91 13.69 700 144,560 -6.4
08/03/2016
13.72
 774,300 14.04 14.13 13.72 59,940 256,820 -8.7
07/03/2016
14.04
 769,140 13.85 14.25 13.88 432,500 696,270 -11.9
04/03/2016
13.85
 976,950 13.79 14.00 13.69 190,670 573,840 -17.1
03/03/2016
13.79
 923,270 13.51 13.88 13.51 7,500 486,450 -21.1
02/03/2016
13.51
 395,690 13.44 13.57 13.41 216,500 290,340 -3.2
01/03/2016
13.44
 974,660 13.51 13.69 13.41 0 490,370 -21.5
29/02/2016
13.51
 1,412,830 13.20 13.51 13.26 0 1,042,800 -44.9
26/02/2016
13.20
 688,340 13.07 13.29 13.07 3,500 381,790 -16.0
25/02/2016
13.07
 660,210 13.38 13.44 12.98 0 95,180 -4.1
24/02/2016
13.38
 746,670 13.54 13.54 13.29 0 365,200 -15.7
23/02/2016
13.54
 502,230 13.66 13.69 13.44 1,200 143,830 -6.2
22/02/2016
13.66
 990,680 13.10 13.69 13.23 380 704,720 -30.6
19/02/2016
13.10
 1,219,010 12.92 13.23 12.79 100,000 964,560 -36.3
18/02/2016
12.92
 353,150 12.82 13.04 12.76 0 301,760 -12.6
17/02/2016
12.82
 358,890 12.92 12.98 12.82 400 318,720 -13.2
16/02/2016
12.92
 1,673,140 12.45 13.04 12.45 2,320 1,619,140 -66.6
15/02/2016
12.45
 226,450 12.57 12.57 12.45 1,430 216,270 -8.6
05/02/2016
12.57
 27,530 12.57 12.57 12.48 100 200 0.0
04/02/2016
12.57
 82,350 12.60 12.64 12.54 1,670 68,750 -2.7
03/02/2016
12.60
 55,860 12.70 12.70 12.60 0 40,250 -1.6
02/02/2016
12.70
 154,960 12.76 12.82 12.57 50,080 177,890 -5.2
01/02/2016
12.76
 114,700 12.45 12.92 12.45 380 88,000 -3.6
29/01/2016
12.45
 108,900 12.32 12.73 12.17 50,000 136,640 -3.5

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