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)
17/08/2015
15.31
 54,560 15.31 15.31 15.09 43,110 27,500 0.8
14/08/2015
15.31
 24,830 15.31 15.31 15.13 16,070 9,450 0.3
13/08/2015
15.31
 50,580 15.25 15.34 15.13 22,480 12,620 0.5
12/08/2015
15.37
 18,820 15.47 15.47 15.25 8,110 170 0.4
11/08/2015
15.50
 26,180 15.31 15.56 15.31 201,609 205,259 -0.2
10/08/2015
15.53
 13,000 15.56 15.56 15.25 0 0 0
07/08/2015
15.56
 1,530 15.56 15.56 15.53 0 0 0
06/08/2015
15.56
 12,180 15.56 15.87 15.44 10,000 0 0.5
05/08/2015
15.56
 136,760 15.56 16.03 15.41 110,700 50,290 3.0
04/08/2015
15.41
 12,770 15.47 15.47 15.13 11,000 10 0.5
03/08/2015
15.47
 13,810 15.28 15.50 15.13 0 5,030 -0.2
31/07/2015
15.53
 56,810 15.28 15.53 15.22 21,250 30,000 -0.4
30/07/2015
15.28
 87,340 15.50 15.56 15.28 56,150 29,800 1.3
29/07/2015
15.50
 43,080 15.87 15.87 15.25 24,320 24,050 0.0
28/07/2015
15.87
 93,000 16.03 16.03 15.41 300 52,570 -2.6
27/07/2015
16.18
 120,170 15.37 16.18 15.37 52,580 28,530 1.2
24/07/2015
15.34
 214,990 15.47 15.47 14.81 43,300 102,720 -2.8
23/07/2015
15.47
 117,380 15.56 15.56 14.78 22,210 104,320 -4.0
22/07/2015
15.56
 154,850 15.41 15.72 15.41 101,390 125,430 -1.2
21/07/2015
15.41
 73,650 15.47 15.56 15.31 3,130 53,330 -2.5
20/07/2015
15.47
 69,090 15.56 16.18 15.41 7,160 48,130 -2.0
17/07/2015
15.56
 82,020 15.56 15.87 15.44 9,490 36,860 -1.4
16/07/2015
15.56
 111,290 16.18 16.18 15.50 13,330 58,780 -2.3
15/07/2015
15.87
 38,060 16.34 16.34 15.87 0 33,870 -1.7
14/07/2015
16.34
 8,660 16.34 16.34 16.18 7,620 2,000 0.3
13/07/2015
16.34
 8,020 16.03 16.34 16.03 63,370 65,640 -0.1
10/07/2015
16.18
 51,330 16.18 16.18 15.87 6,480 40,000 -1.7
09/07/2015
16.18
 16,540 16.03 16.18 15.87 9,490 1,500 0.4
08/07/2015
16.18
 28,650 16.49 16.49 16.03 9,520 0 0.5
07/07/2015
16.49
 24,110 16.34 16.49 16.18 9,690 0 0.5
06/07/2015
16.34
 23,810 16.49 16.49 16.03 10,990 3,240 0.4
03/07/2015
16.49
 14,190 16.03 16.49 16.03 1,270 5,000 -0.2
02/07/2015
16.49
 14,750 16.34 16.49 16.18 9,390 0 0.5
01/07/2015
16.34
 46,500 16.49 16.65 16.18 14,390 0 0.8
30/06/2015
16.49
 96,400 15.72 16.49 15.50 184,830 106,730 4.1
29/06/2015
15.72
 37,960 15.34 15.72 15.34 6,340 8,450 -0.1
26/06/2015
15.41
 12,900 15.72 15.72 15.41 570 0 0.0
25/06/2015
15.72
 8,680 15.53 15.72 15.44 100 0 0.0
24/06/2015
15.47
 29,310 15.56 15.56 15.44 3,190 19,690 -0.8
23/06/2015
15.72
 43,950 15.47 15.72 15.44 134,110 125,250 0.4
22/06/2015
15.47
 42,320 15.56 15.56 15.44 29,480 27,070 0.1
19/06/2015
15.47
 32,310 15.44 15.56 15.44 3,160 24,300 -1.1
18/06/2015
15.44
 45,130 15.47 15.72 15.44 11,000 15,620 -0.2
17/06/2015
15.50
 46,560 15.72 15.72 15.50 500 33,600 -1.7
16/06/2015
15.72
 44,240 15.87 15.87 15.47 94,520 105,820 -0.6
15/06/2015
15.72
 14,740 15.87 16.03 15.56 149,030 152,470 -0.2
12/06/2015
15.72
 43,400 15.72 15.87 15.44 130 29,100 -1.5
11/06/2015
15.72
 107,400 15.72 16.18 15.53 0 84,150 -4.2
10/06/2015
15.87
 47,690 16.34 16.34 15.72 119,880 130,910 -0.5
09/06/2015
16.18
 125,310 16.34 16.34 15.72 3,000 113,460 -5.6
08/06/2015
16.34
 18,130 16.49 16.49 16.18 0 1,630 -0.1
05/06/2015
16.49
 26,480 16.34 16.65 15.72 2,510 6,730 -0.2
04/06/2015
16.81
 8,100 16.49 17.12 16.49 672,560 672,340 0.0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/06/2015
16.81
 29,230 16.81 16.81 16.34 3,150 16,810 -0.7
02/06/2015
16.83
 63,760 16.97 17.10 16.70 11,340 47,920 -2.3
01/06/2015
16.83
 154,950 16.56 16.97 16.43 100,090 130,320 -1.9
29/05/2015
16.56
 55,960 16.83 16.83 16.56 21,580 40,670 -1.2
28/05/2015
16.83
 40,780 16.56 16.83 16.56 8,590 30,800 -1.4
27/05/2015
16.56
 38,130 16.70 16.97 16.56 9,620 17,590 -0.5
26/05/2015
17.10
 73,210 16.83 17.10 16.83 50,550 25,100 1.6
25/05/2015
16.97
 42,730 17.10 17.10 16.83 1,180 31,130 -1.9
22/05/2015
17.10
 82,480 16.97 17.10 16.70 45,870 10,000 2.3
21/05/2015
16.83
 71,330 17.10 17.24 16.56 6,470 20,200 -0.9
20/05/2015
16.43
 76,390 16.03 16.43 15.89 182,750 146,400 2.2
19/05/2015
16.16
 5,160 16.03 16.16 15.89 2,850 1,600 0.1
18/05/2015
16.16
 20,440 15.49 16.16 15.49 10,000 8,290 0.1
15/05/2015
16.03
 13,630 16.03 16.16 15.89 0 4,850 -0.3
14/05/2015
16.16
 10,130 15.76 16.16 15.76 0 4,610 -0.3
13/05/2015
16.16
 4,900 15.76 16.16 15.76 0 1,000 -0.1
12/05/2015
16.16
 11,970 16.16 16.16 15.62 10 10,860 -0.6
11/05/2015
16.16
 10,330 16.16 16.16 16.03 10,120 3,820 0.4
08/05/2015
16.16
 13,550 16.30 16.30 16.03 9,440 2,700 0.4
07/05/2015
16.30
 19,210 16.03 16.30 16.03 8,550 6,620 0.1
06/05/2015
16.16
 17,820 16.03 16.16 16.03 8,550 8,100 0.0
05/05/2015
16.16
 37,120 15.76 16.43 15.76 8,750 10,210 -0.1
04/05/2015
16.03
 43,490 16.30 16.30 16.03 15,550 16,500 -0.1
27/04/2015
16.30
 23,380 16.30 16.30 16.16 8,560 14,630 -0.4
24/04/2015
16.30
 16,900 16.16 16.30 16.16 8,550 0 0.5
23/04/2015
16.30
 16,950 16.43 16.43 16.30 10,050 7,750 0.1
22/04/2015
16.30
 14,200 16.30 16.43 16.30 9,520 0 0.6
21/04/2015
16.43
 22,250 16.16 16.43 16.16 13,050 0 0.8
20/04/2015
16.30
 24,270 16.16 16.30 16.16 13,580 0 0.8
17/04/2015
16.16
 49,170 16.30 16.30 16.16 23,330 40,120 -1.0
16/04/2015
16.43
 19,510 16.30 16.43 16.16 11,580 0 0.7
15/04/2015
16.43
 14,450 16.43 16.43 16.30 5,720 210 0.3
14/04/2015
16.30
 25,090 16.03 16.30 16.03 98,360 830 5.9
13/04/2015
16.16
 29,280 16.03 16.16 16.03 7,300 0 0.4
10/04/2015
16.16
 49,740 16.16 16.43 16.16 12,300 0 0.7
09/04/2015
16.03
 50,830 16.03 16.16 16.03 12,650 11,230 0.1
08/04/2015
16.03
 74,850 16.30 16.30 16.03 28,550 33,730 -0.3
07/04/2015
16.43
 134,820 16.30 16.43 16.16 117,530 19,760 5.9
06/04/2015
16.43
 39,460 16.43 16.56 16.43 31,580 11,440 1.2
03/04/2015
16.43
 950 16.30 16.43 16.30 280 0 0.0
02/04/2015
16.43
 12,130 16.03 16.43 16.03 9,150 0 0.5
01/04/2015
16.16
 65,370 16.30 16.30 16.16 41,500 0 2.5
31/03/2015
16.30
 46,370 16.30 16.43 16.16 11,960 31,510 -1.2
30/03/2015
16.70
 22,780 16.43 16.70 16.30 0 14,300 -0.9
27/03/2015
16.43
 113,420 16.70 16.97 16.43 0 78,900 -4.9
26/03/2015
16.56
 28,110 16.43 16.56 16.30 6,300 20,020 -0.8
25/03/2015
16.43
 65,470 16.43 16.56 16.30 6,160 2,000 0.2

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