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)
31/08/2011
3.10
 283,210 2.99 3.14 2.98 6,350 30,000 -0.5
30/08/2011
2.99
 208,180 2.90 3.03 2.94 30,000 44,930 -0.3
29/08/2011
2.90
 142,790 2.76 2.90 2.76 23,400 0 0.5
26/08/2011
2.76
 65,940 2.80 2.82 2.76 0 1,980 0.0
25/08/2011
2.80
 28,630 2.72 2.83 2.75 2,000 0 0.0
24/08/2011
2.72
 61,530 2.83 2.86 2.72 0 20,940 -0.4
23/08/2011
2.83
 42,510 2.83 2.88 2.79 0 0 0
22/08/2011
2.83
 92,100 2.71 2.83 2.73 1,980 0 0.0
19/08/2011
2.71
 65,830 2.79 2.79 2.69 1,000 0 0.0
18/08/2011
2.79
 105,130 2.72 2.79 2.71 16,370 20,290 -0.1
17/08/2011
2.72
 63,950 2.64 2.72 2.64 2,000 0 0.0
16/08/2011
2.64
 42,400 2.60 2.64 2.59 500 0 0.0
15/08/2011
2.60
 26,270 2.59 2.63 2.59 0 0 0
12/08/2011
2.59
 46,080 2.52 2.59 2.52 0 14,000 -0.3
11/08/2011
2.52
 28,530 2.52 2.52 2.45 0 0 0
10/08/2011
2.52
 65,820 2.50 2.63 2.52 500 36,100 -0.7
09/08/2011
2.50
 109,800 2.63 2.63 2.50 20,000 17,100 0.1
08/08/2011
2.63
 48,760 2.72 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 2.56 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 2.73 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 2.78 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 2.82 2.84 2.80 7,950 34,050 -0.5
19/07/2011
2.82
 39,080 2.84 2.84 2.79 24,920 250 0.5
18/07/2011
2.84
 8,358 2.84 2.86 2.80 40,000 0 0.8
15/07/2011
2.84
 22,520 2.84 2.86 2.79 10,000 0 0.2
14/07/2011
2.84
 46,600 2.83 2.90 2.83 20,000 0 0.4
13/07/2011
2.83
 27,600 2.82 2.90 2.82 13,670 0 0.3
12/07/2011
2.82
 32,910 2.79 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 2.80 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 2.90 2.90 2.80 0 10 0.0
05/07/2011
2.90
 49,340 2.87 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 2.97 2.97 2.88 0 0 0
30/06/2011
2.97
 146,080 2.83 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 2.94 2.94 2.84 0 0 0
22/06/2011
2.94
 85,110 2.86 2.98 2.88 60,920 40,000 0.5
21/06/2011
2.86
 62,410 2.72 2.86 2.73 22,650 0 0.5
20/06/2011
2.72
 82,010 2.86 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 2.88 2.99 2.87 11,980 0 0.3
15/06/2011
2.88
 131,770 3.03 3.03 2.88 900 600 0.0
14/06/2011
3.03
 125,200 3.09 3.20 3.01 0 150 0.0
13/06/2011
3.09
 80,990 3.05 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 3.09 3.22 3.09 7,520 0 0.2
07/06/2011
3.09
 127,100 2.95 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 2.83 2.97 2.83 1,900 20,000 -0.4
02/06/2011
2.83
 33,890 2.71 2.83 2.83 0 0 0
01/06/2011
2.71
 177,410 2.59 2.71 2.61 64,140 61,640 0.0
31/05/2011
2.59
 177,880 2.46 2.59 2.52 50,810 1,850 0.9
30/05/2011
2.46
 69,410 2.35 2.46 2.46 20,000 0 0.4
27/05/2011
2.35
 17,010 2.24 2.35 2.35 8,750 0 0.2
26/05/2011
2.24
 111,540 2.15 2.24 2.05 50 35,570 -0.6
25/05/2011
2.15
 63,900 2.26 2.30 2.15 11,550 0 0.2
24/05/2011
2.26
 100,110 2.37 2.37 2.26 400 12,180 -0.2
23/05/2011
2.37
 73,000 2.49 2.54 2.37 0 8,800 -0.2
20/05/2011
2.49
 51,440 2.60 2.60 2.49 2,300 14,660 -0.2
19/05/2011
2.60
 19,070 2.60 2.63 2.59 2,000 0 0.0
18/05/2011
2.60
 58,170 2.56 2.61 2.54 17,000 500 0.3
17/05/2011
2.56
 55,990 2.61 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 2.58 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 2.68 2.68 2.65 30,410 1,210 0.9
11/05/2011
2.68
 50,870 2.65 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 2.50 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 2.53 2.54 2.53 0 0 0
29/04/2011
2.53
 40,850 2.42 2.53 2.45 3,510 1,400 0.1
28/04/2011
2.42
 11,160 2.41 2.42 2.37 0 0 0
27/04/2011
2.41
 19,490 2.38 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 2.45 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 2.64 2.67 2.57 0 1,660 0.0
20/04/2011
2.64
 13,650 2.64 2.71 2.64 10,850 300 0.3
19/04/2011
2.64
 23,530 2.64 2.67 2.64 6,550 0 0.2
18/04/2011
2.64
 6,069 2.76 2.76 2.64 6,710 3,000 0.1
15/04/2011
2.76
 57,910 2.76 2.77 2.74 39,120 1,500 1.2
14/04/2011
2.76
 19,900 2.77 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

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