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
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
10.30
 828,340 10.20 10.38 10.20 0 18,000 -0.7
06/08/2013
10.20
 515,420 9.92 10.25 9.92 78,350 18,380 2.3
05/08/2013
9.97
 318,760 10.02 10.12 9.97 46,440 0 1.8
02/08/2013
10.02
 321,130 9.94 10.07 9.94 60,330 0 2.3
01/08/2013
10.02
 203,970 9.94 10.10 9.92 0 16,570 -0.6
31/07/2013
9.97
 213,610 10.04 10.10 9.94 14,100 0 0.5
30/07/2013
10.04
 468,600 9.89 10.04 9.86 30,850 5,600 1.0
29/07/2013
9.89
 344,230 10.04 10.10 9.86 50,000 32,550 0.7
26/07/2013
10.04
 651,920 9.94 10.04 9.84 30,000 35,000 -0.2
25/07/2013
9.92
 1,010,990 10.10 10.17 9.92 1,200 280,000 -10.9
24/07/2013
10.10
 1,430,680 10.41 10.41 10.07 50,000 346,370 -11.7
23/07/2013
10.38
 1,421,720 10.56 10.64 10.38 117,700 367,020 -10.1
22/07/2013
10.56
 1,246,190 10.82 10.82 10.53 168,960 5,150 6.8
19/07/2013
10.82
 773,790 10.82 10.89 10.71 117,180 21,400 4.0
18/07/2013
10.79
 1,717,880 10.51 10.95 10.48 349,320 69,690 11.7
17/07/2013
10.51
 642,540 10.48 10.56 10.38 26,380 39,050 -0.5
16/07/2013
10.48
 640,930 10.48 10.56 10.46 10,060 94,710 -3.5
15/07/2013
10.53
 1,004,580 10.56 10.69 10.46 0 1,220 -0.1
12/07/2013
10.56
 1,606,000 10.12 10.56 10.12 288,080 41,000 9.9
11/07/2013
10.02
 357,460 9.94 10.04 9.89 139,130 4,790 5.2
10/07/2013
9.92
 274,940 9.89 9.99 9.89 102,000 8,720 3.6
09/07/2013
9.89
 341,990 9.84 9.97 9.81 38,800 29,970 0.3
08/07/2013
9.89
 254,340 9.97 9.99 9.84 54,400 0 2.1
05/07/2013
9.97
 484,740 10.10 10.10 9.97 55,000 9,960 1.8
04/07/2013
10.02
 942,060 9.84 10.12 9.84 53,320 70,690 -0.7
03/07/2013
9.84
 554,190 9.79 9.84 9.76 121,940 17,890 4.0
02/07/2013
9.84
 345,780 9.68 9.84 9.68 73,780 23,100 1.9
01/07/2013
9.68
 258,060 9.76 9.76 9.63 0 4,850 -0.2
28/06/2013
9.79
 812,560 9.71 9.84 9.61 197,450 21,100 6.7
27/06/2013
9.66
 490,930 9.53 9.66 9.50 7,000 18,950 -0.4
26/06/2013
9.45
 643,210 9.53 9.63 9.38 1,630 69,170 -2.5
25/06/2013
9.50
 971,260 9.58 9.74 9.22 150 54,930 -2.0
24/06/2013
9.66
 899,890 9.63 9.76 9.58 3,000 50,180 -1.8
21/06/2013
9.53
 2,136,080 9.71 9.81 9.53 139,510 1,858,140 -63.9
20/06/2013
9.79
 476,470 9.92 9.94 9.74 105,960 72,000 1.3
19/06/2013
9.89
 471,970 9.89 9.94 9.81 66,380 115,000 -1.9
18/06/2013
9.76
 718,990 9.68 9.92 9.68 23,000 106,620 -3.2
17/06/2013
9.86
 1,286,020 10.43 10.43 9.86 13,150 136,470 -4.8
14/06/2013
10.48
 829,510 10.46 10.66 10.33 3,970 96,330 -3.8
13/06/2013
10.28
 965,030 10.12 10.28 10.12 6,180 49,950 -1.7
12/06/2013
10.10
 935,340 10.04 10.28 10.04 2,570 149,850 -5.8
11/06/2013
10.02
 491,360 9.99 10.15 9.97 26,730 22,100 0.2
10/06/2013
9.97
 1,004,380 10.04 10.17 9.97 57,250 46,620 0.4
07/06/2013
9.94
 352,070 9.99 10.02 9.89 100,560 7,000 3.6
06/06/2013
9.94
 349,690 9.89 9.99 9.86 4,860 8,300 -0.1
05/06/2013
9.86
 339,110 9.79 9.92 9.71 0 30,900 -1.2
04/06/2013
9.79
 692,580 9.97 9.97 9.79 7,180 47,920 -1.6
03/06/2013
9.92
 505,600 9.97 10.04 9.86 300 138,600 -5.3
31/05/2013
9.99
 949,380 10.30 10.43 9.99 51,460 136,110 -3.4
30/05/2013
10.30
 746,110 9.92 10.30 9.74 9,200 6,000 0.1
29/05/2013
9.79
 929,370 10.30 10.33 9.79 2,560 125,920 -4.8
28/05/2013
10.25
 854,000 10.12 10.25 9.92 79,660 52,950 1.1
27/05/2013
10.04
 689,090 10.04 10.28 9.99 17,200 29,500 -0.5
24/05/2013
10.02
 1,362,370 9.50 10.04 9.50 8,030 91,460 -3.2
23/05/2013
9.43
 847,180 9.32 9.61 9.30 8,810 55,500 -1.7
22/05/2013
9.38
 561,100 9.43 9.50 9.35 2,010 2,000 0.0
21/05/2013
9.35
 767,270 9.68 9.79 9.32 60 33,260 -1.2
20/05/2013
9.48
 756,960 9.04 9.50 9.04 17,510 50,500 -1.2
17/05/2013
9.09
 1,088,860 8.96 9.12 8.86 277,150 57,040 7.7
16/05/2013
8.94
 1,006,340 8.68 9.01 8.68 298,250 68,000 8.0
15/05/2013
8.65
 1,022,160 8.47 8.73 8.37 377,810 70,000 10.3
14/05/2013
8.47
 398,430 8.53 8.60 8.42 21,750 33,130 -0.4
13/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
13/05/2013
8.65
 990,320 8.53 8.73 8.53 106,920 32,160 2.5
10/05/2013
8.31
 581,370 8.37 8.39 8.29 75,700 10,000 2.7
09/05/2013
8.33
 579,880 8.22 8.39 8.20 99,840 41,570 2.4
08/05/2013
8.16
 288,200 8.27 8.27 8.16 25,280 0 1.0
07/05/2013
8.22
 409,840 8.35 8.37 8.20 23,370 0 0.9
06/05/2013
8.31
 318,190 8.29 8.33 8.22 15,960 50 0.6
03/05/2013
8.16
 218,940 8.12 8.20 8.12 18,100 0 0.7
02/05/2013
8.12
 218,520 8.25 8.25 8.12 22,200 14,000 0.3
26/04/2013
8.16
 361,940 8.25 8.33 8.06 38,470 0 1.5
25/04/2013
8.25
 436,930 8.47 8.47 8.22 30,620 32,000 -0.1
24/04/2013
8.33
 686,100 8.10 8.47 8.10 208,380 28,080 7.3
23/04/2013
8.04
 403,890 7.94 8.08 7.86 152,620 25,870 5.0
22/04/2013
7.82
 301,080 7.82 7.92 7.78 10,020 5,760 0.2
18/04/2013
7.82
 328,960 7.82 7.92 7.76 1,600 69,440 -2.6
17/04/2013
7.98
 308,370 7.94 8.06 7.92 2,790 0 0.1
16/04/2013
7.94
 637,000 7.76 8.08 7.55 99,540 31,260 2.6
15/04/2013
7.82
 511,100 8.06 8.06 7.78 0 5,000 -0.2
12/04/2013
8.02
 427,030 8.31 8.33 7.92 35,160 0 1.4
11/04/2013
8.33
 773,540 8.06 8.33 7.96 26,610 3,130 1.0
10/04/2013
7.92
 907,600 8.49 8.55 7.92 33,300 67,040 -1.3
09/04/2013
8.49
 749,420 8.57 8.59 8.49 7,000 12,190 -0.2
08/04/2013
8.55
 713,110 8.57 8.71 8.53 33,670 86,810 -2.2
05/04/2013
8.57
 767,690 8.37 8.57 8.33 72,600 0 3.0
04/04/2013
8.31
 989,810 8.53 8.61 8.29 22,500 190 0.9
03/04/2013
8.55
 944,410 8.47 8.71 8.43 33,290 51,770 -0.8
02/04/2013
8.55
 873,000 8.73 8.94 8.55 48,110 18,320 1.3
01/04/2013
8.59
 1,894,510 8.14 8.59 8.10 56,670 130,120 -3.1
29/03/2013
8.04
 367,100 7.92 8.10 7.88 21,840 0 0.9
28/03/2013
8.04
 564,230 8.06 8.12 8.00 6,500 0 0.3
27/03/2013
8.00
 725,620 7.94 8.16 7.88 7,000 0 0.3
26/03/2013
7.94
 416,000 8.06 8.08 7.86 1,000 2,500 -0.1
25/03/2013
7.96
 413,770 7.82 7.96 7.73 47,080 93,340 -1.8
22/03/2013
7.82
 813,620 8.08 8.16 7.76 5,100 5,000 0.0
21/03/2013
8.08
 601,620 8.22 8.25 8.04 7,600 5,100 0.1
20/03/2013
8.16
 679,560 8.02 8.25 8.00 0 53,430 -2.1
19/03/2013
8.02
 694,870 8.08 8.16 7.98 6,620 0 0.3
18/03/2013
8.08
 954,900 8.06 8.41 8.00 5,900 49,230 -1.7
15/03/2013
8.02
 1,033,800 7.96 8.10 7.84 185,990 68,220 4.6

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