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)
09/09/2015
14.91
 19,150 15.09 15.09 14.63 11,250 650 0.5
08/09/2015
15.09
 6,270 15.19 15.19 14.88 0 3,160 -0.2
07/09/2015
15.19
 27,200 15.19 15.25 14.88 114,500 0 5.6
04/09/2015
15.19
 31,880 14.91 15.19 14.72 31,000 0 1.5
03/09/2015
14.91
 61,120 14.88 14.91 14.35 60,010 15,800 2.1
01/09/2015
14.88
 34,670 14.32 14.94 14.25 7,500 0 0.3
31/08/2015
14.32
 206,010 14.53 14.53 14.07 70,000 47,640 1.0
28/08/2015
14.53
 41,950 14.60 14.60 14.19 3,990 23,160 -0.9
27/08/2015
14.60
 46,030 14.57 14.75 14.13 780 32,600 -1.5
26/08/2015
14.57
 155,050 14.78 14.78 14.00 157,400 183,340 -1.2
25/08/2015
14.78
 195,500 14.07 14.78 13.13 82,020 130,480 -2.0
24/08/2015
14.07
 132,250 15.09 15.09 14.07 51,010 45,530 0.3
21/08/2015
15.09
 36,950 15.22 15.22 14.78 10,900 16,240 -0.3
20/08/2015
15.22
 71,980 15.31 15.31 15.13 64,140 48,580 0.8
19/08/2015
15.31
 7,970 15.34 15.34 15.13 800 0 0.0
18/08/2015
15.34
 16,370 15.31 15.34 15.09 7,710 4,320 0.2
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 15.37 15.37 15.13 22,480 12,620 0.5
12/08/2015
15.37
 18,820 15.50 15.50 15.25 8,110 170 0.4
11/08/2015
15.50
 26,180 15.53 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 15.41 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 15.53 15.53 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 16.18 16.18 15.41 300 52,570 -2.6
27/07/2015
16.18
 120,170 15.34 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 15.87 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
 71,360 16.18 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 16.18 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 16.49 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 15.41 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 15.47 15.72 15.44 100 0 0.0
24/06/2015
15.47
 29,310 15.72 15.72 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 15.47 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 15.50 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 15.72 15.87 15.47 94,520 105,820 -0.6
15/06/2015
15.72
 14,740 15.72 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 15.87 16.18 15.53 0 84,150 -4.2
10/06/2015
15.87
 47,690 16.18 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 16.81 16.81 15.72 2,510 6,730 -0.2
04/06/2015
16.81
 8,100 16.81 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 16.83 16.83 16.34 3,150 16,810 -0.7
02/06/2015
16.83
 63,760 16.83 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 17.10 17.10 16.56 9,620 17,590 -0.5
26/05/2015
17.10
 73,210 16.97 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 16.83 17.10 16.70 45,870 10,000 2.3
21/05/2015
16.83
 71,330 16.43 17.24 16.56 6,470 20,200 -0.9
20/05/2015
16.43
 76,390 16.16 16.43 15.89 182,750 146,400 2.2
19/05/2015
16.16
 5,160 16.16 16.16 15.89 2,850 1,600 0.1
18/05/2015
16.16
 20,440 16.03 16.16 15.49 10,000 8,290 0.1
15/05/2015
16.03
 13,630 16.16 16.16 15.89 0 4,850 -0.3
14/05/2015
16.16
 10,130 16.16 16.16 15.76 0 4,610 -0.3
13/05/2015
16.16
 4,900 16.16 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 16.16 16.30 16.03 8,550 6,620 0.1
06/05/2015
16.16
 17,820 16.16 16.16 16.03 8,550 8,100 0.0
05/05/2015
16.16
 37,120 16.03 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 16.30 16.30 16.16 8,550 0 0.5
23/04/2015
16.30
 16,950 16.30 16.43 16.30 10,050 7,750 0.1
22/04/2015
16.30
 14,200 16.43 16.43 16.30 9,520 0 0.6
21/04/2015
16.43
 22,250 16.30 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 16.43 16.43 16.16 23,330 40,120 -1.0
16/04/2015
16.43
 19,510 16.43 16.43 16.16 11,580 0 0.7

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