CTCP Cao su Đà Nẵng (drc)

8.95
-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)
08/08/2011
2.63
 48,760 2.63 2.72 2.63 0 17,750 -0.3
05/08/2011
2.72
 42,860 2.68 2.76 2.68 500 0 0.0
04/08/2011
2.68
 54,350 2.61 2.68 2.59 0 7,270 -0.1
03/08/2011
2.56
 43,720 2.65 2.65 2.56 400 0 0.0
02/08/2011
2.65
 44,550 2.76 2.76 2.65 0 50 0.0
01/08/2011
2.76
 14,980 2.78 2.79 2.72 2,000 3,150 0.0
29/07/2011
2.78
 40,570 2.73 2.78 2.72 14,000 0 0.3
28/07/2011
2.73
 13,780 2.73 2.79 2.73 0 5,710 -0.1
27/07/2011
2.73
 46,990 2.76 2.78 2.73 0 0 0
26/07/2011
2.73
 32,730 2.73 2.73 2.72 0 0 0
25/07/2011
2.73
 24,890 2.76 2.78 2.73 0 0 0
22/07/2011
2.78
 25,230 2.79 2.79 2.78 0 4,550 -0.1
21/07/2011
2.79
 58,110 2.84 2.84 2.79 0 26,040 -0.5
20/07/2011
2.84
 66,300 2.80 2.84 2.80 7,950 34,050 -0.5
19/07/2011
2.82
 39,080 2.79 2.83 2.79 24,920 250 0.5
18/07/2011
2.84
 83,580 2.82 2.86 2.80 40,000 0 0.8
15/07/2011
2.84
 22,520 2.79 2.86 2.79 10,000 0 0.2
14/07/2011
2.84
 46,600 2.90 2.90 2.83 20,000 0 0.4
13/07/2011
2.83
 27,600 2.90 2.90 2.82 13,670 0 0.3
12/07/2011
2.82
 32,910 2.78 2.82 2.78 27,130 1,280 0.5
11/07/2011
2.79
 31,770 2.78 2.82 2.76 15,000 1,400 0.3
08/07/2011
2.78
 103,150 2.82 2.82 2.76 47,250 0 1.0
07/07/2011
2.80
 19,280 2.83 2.91 2.80 0 100 0.0
06/07/2011
2.83
 12,520 2.86 2.86 2.80 0 10 0.0
05/07/2011
2.90
 49,340 2.97 3.01 2.87 0 0 0
04/07/2011
2.87
 20,700 2.88 2.88 2.87 100 0 0.0
01/07/2011
2.88
 47,720 2.91 2.95 2.88 0 0 0
30/06/2011
2.97
 146,080 2.94 2.97 2.86 5,000 0 0.1
29/06/2011
2.83
 24,160 2.86 2.86 2.83 0 8,780 -0.2
28/06/2011
2.86
 37,360 2.76 2.86 2.76 0 3,140 -0.1
27/06/2011
2.76
 34,720 2.80 2.80 2.76 0 22,000 -0.4
24/06/2011
2.80
 27,620 2.86 2.87 2.80 140 21,760 -0.4
23/06/2011
2.86
 34,250 2.84 2.94 2.84 0 0 0
22/06/2011
2.94
 85,110 2.98 2.98 2.88 60,920 40,000 0.5
21/06/2011
2.86
 62,410 2.75 2.86 2.73 22,650 0 0.5
20/06/2011
2.72
 82,010 2.80 2.86 2.72 0 5,800 -0.1
17/06/2011
2.86
 80,010 2.99 2.99 2.86 36,090 0 0.8
16/06/2011
2.99
 35,210 2.93 2.99 2.87 11,980 0 0.3
15/06/2011
2.88
 131,770 2.99 3.03 2.88 900 600 0.0
14/06/2011
3.03
 125,200 3.07 3.20 3.01 0 150 0.0
13/06/2011
3.09
 80,990 3.03 3.13 3.03 0 0 0
10/06/2011
3.05
 80,020 3.05 3.20 3.05 2,760 0 0.1
09/06/2011
3.05
 116,480 3.14 3.17 3.03 0 0 0
08/06/2011
3.14
 100,030 3.20 3.22 3.09 7,520 0 0.2
07/06/2011
3.09
 127,100 3.06 3.09 3.03 0 0 0
06/06/2011
2.95
 110,390 2.97 3.01 2.91 0 0 0
03/06/2011
2.97
 294,340 2.97 2.97 2.83 1,900 20,000 -0.4
02/06/2011
2.83
 33,890 2.83 2.83 2.83 0 0 0
01/06/2011
2.71
 177,410 2.63 2.71 2.61 64,140 61,640 0.0
31/05/2011
2.59
 177,880 2.59 2.59 2.52 50,810 1,850 0.9
30/05/2011
2.46
 69,410 2.46 2.46 2.46 20,000 0 0.4
27/05/2011
2.35
 17,010 2.35 2.35 2.35 8,750 0 0.2
26/05/2011
2.24
 111,540 2.07 2.24 2.05 50 35,570 -0.6
25/05/2011
2.15
 63,900 2.30 2.30 2.15 11,550 0 0.2
24/05/2011
2.26
 100,110 2.30 2.37 2.26 400 12,180 -0.2
23/05/2011
2.37
 73,000 2.38 2.54 2.37 0 8,800 -0.2
20/05/2011
2.49
 51,440 2.59 2.59 2.49 2,300 14,660 -0.2
19/05/2011
2.60
 19,070 2.59 2.63 2.59 2,000 0 0.0
18/05/2011
2.60
 58,170 2.61 2.61 2.54 17,000 500 0.3
17/05/2011
2.56
 55,990 2.54 2.65 2.54 22,810 750 0.4
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/05/2011
2.61
 124,780 2.69 2.69 2.61 50,000 0 1.0
13/05/2011
2.58
 85,870 2.65 2.65 2.55 24,500 1,500 0.7
12/05/2011
2.65
 64,210 2.65 2.67 2.65 30,410 1,210 0.9
11/05/2011
2.68
 50,870 2.69 2.70 2.66 600 3,930 -0.1
10/05/2011
2.65
 128,230 2.62 2.71 2.62 10,000 66,360 -1.7
09/05/2011
2.62
 105,270 2.58 2.62 2.58 17,800 15,000 0.1
06/05/2011
2.50
 111,730 2.44 2.51 2.43 12,680 19,500 -0.2
05/05/2011
2.44
 38,350 2.53 2.53 2.44 4,500 0 0.1
04/05/2011
2.53
 4,680 2.54 2.54 2.53 0 0 0
29/04/2011
2.53
 40,850 2.47 2.53 2.45 3,510 1,400 0.1
28/04/2011
2.42
 11,160 2.37 2.42 2.37 0 0 0
27/04/2011
2.41
 19,490 2.37 2.43 2.37 7,140 0 0.2
26/04/2011
2.38
 25,590 2.50 2.54 2.38 3,660 1,600 0.1
25/04/2011
2.50
 12,230 2.46 2.57 2.45 100 2,000 -0.1
22/04/2011
2.45
 45,680 2.57 2.58 2.45 5,300 0 0.2
21/04/2011
2.57
 22,380 2.60 2.67 2.57 0 1,660 0.0
20/04/2011
2.64
 13,650 2.71 2.71 2.64 10,850 300 0.3
19/04/2011
2.64
 23,530 2.65 2.67 2.64 6,550 0 0.2
18/04/2011
2.64
 60,690 2.72 2.72 2.64 6,710 3,000 0.1
15/04/2011
2.76
 57,910 2.77 2.77 2.74 39,120 1,500 1.2
14/04/2011
2.76
 19,900 2.74 2.77 2.73 7,480 2,600 0.2
13/04/2011
2.77
 23,480 2.80 2.80 2.77 14,000 0 0.4
08/04/2011
2.80
 27,870 2.79 2.80 2.79 19,130 0 0.6
07/04/2011
2.79
 29,720 2.80 2.82 2.79 6,150 0 0.2
06/04/2011
2.82
 27,010 2.80 2.82 2.80 0 0 0
05/04/2011
2.80
 15,630 2.76 2.80 2.76 8,360 40 0.3
04/04/2011
2.79
 34,170 2.80 2.82 2.79 14,830 0 0.5
01/04/2011
2.82
 49,990 2.79 2.82 2.79 7,030 9,400 -0.1
31/03/2011
2.79
 49,000 2.80 2.83 2.79 20,690 0 0.7
30/03/2011
2.78
 70,950 2.76 2.79 2.72 26,350 0 0.8
29/03/2011
2.79
 36,540 2.77 2.80 2.72 500 0 0.0
28/03/2011
2.80
 67,420 2.88 2.88 2.79 500 0 0.0
25/03/2011
2.81
 62,260 2.84 2.84 2.80 2,500 0 0.1
24/03/2011
2.82
 35,360 2.89 2.89 2.82 0 0 0
23/03/2011
2.86
 42,300 2.82 2.93 2.82 11,760 620 0.4
22/03/2011
2.87
 160,700 2.94 2.95 2.87 500 1,350 0.0
21/03/2011
2.90
 165,660 2.88 2.90 2.82 2,000 18,410 -0.5
18/03/2011
2.77
 103,480 2.78 2.78 2.71 0 70,100 -2.2
17/03/2011
2.70
 54,000 2.66 2.76 2.66 0 1,000 0.0
16/03/2011
2.68
 56,270 2.68 2.76 2.63 0 4,550 -0.1

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