CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
5.44
 783,310 5.33 5.57 5.40 197,890 20,000 4.6
13/09/2012
5.33
 249,880 5.29 5.37 5.23 30,000 0 0.7
12/09/2012
5.29
 106,550 5.31 5.42 5.29 10,000 30 0.2
11/09/2012
5.31
 231,560 5.14 5.31 5.14 6,640 0 0.2
10/09/2012
5.14
 836,870 5.35 5.35 5.14 60,000 86,940 -0.6
07/09/2012
5.35
 269,890 5.37 5.44 5.33 0 1,560 -0.0
06/09/2012
5.37
 259,890 5.48 5.48 5.37 20,000 0 0.5
05/09/2012
5.48
 277,100 5.59 5.59 5.42 0 5,690 -0.1
04/09/2012
5.59
 166,250 5.52 5.65 5.54 0 0 0
31/08/2012
5.52
 288,140 5.52 5.61 5.48 0 0 0
30/08/2012
5.52
 393,060 5.63 5.67 5.52 540 0 0.0
29/08/2012
5.63
 662,980 5.40 5.65 5.40 67,520 15,000 1.4
28/08/2012
5.40
 421,600 5.21 5.40 5.18 133,900 0 3.3
27/08/2012
5.21
 842,470 5.44 5.44 5.18 377,000 16,830 8.9
24/08/2012
5.44
 1,031,810 5.18 5.44 4.95 316,970 15,690 7.4
23/08/2012
5.18
 1,295,560 5.44 5.44 5.18 569,000 10,040 13.6
22/08/2012
5.44
 745,900 5.54 5.59 5.31 36,300 0 0.9
21/08/2012
5.54
 1,289,910 5.82 5.82 5.54 228,000 0 6.0
20/08/2012
5.82
 400,310 5.78 5.91 5.80 1,400 0 0.0
17/08/2012
5.78
 296,650 5.69 5.78 5.65 0 0 0
16/08/2012
5.69
 184,250 5.71 5.76 5.65 10,000 0 0.3
15/08/2012
5.71
 169,100 5.71 5.78 5.69 0 0 0
14/08/2012
5.71
 206,210 5.67 5.76 5.67 300 3,610 -0.1
13/08/2012
5.67
 270,330 5.74 5.74 5.61 10,000 0 0.3
10/08/2012
5.74
 407,910 5.82 5.84 5.71 0 900 -0.0
09/08/2012
5.82
 340,560 5.78 5.91 5.80 2,000 10,000 -0.2
08/08/2012
5.78
 205,510 5.76 5.82 5.71 0 0 0
07/08/2012
5.76
 371,460 5.84 5.88 5.69 0 0 0
06/08/2012
5.84
 722,810 5.57 5.84 5.61 0 81,370 -2.2
03/08/2012
5.57
 239,720 5.57 5.65 5.52 0 20,310 -0.5
02/08/2012
5.57
 256,590 5.54 5.61 5.57 0 0 0
01/08/2012
5.54
 367,140 5.59 5.59 5.44 0 0 0
31/07/2012
5.59
 197,540 5.59 5.71 5.59 0 6,850 -0.2
30/07/2012
5.59
 304,930 5.63 5.69 5.52 0 81,980 -2.2
27/07/2012
5.63
 396,150 5.78 5.88 5.54 3,040 0 0.1
26/07/2012
5.78
 446,900 5.63 5.80 5.65 400 54,290 -1.4
25/07/2012
5.63
 345,960 5.59 5.69 5.48 0 20,000 -0.5
24/07/2012
5.59
 880,320 5.84 5.86 5.57 1,000 9,480 -0.2
23/07/2012
5.84
 760,920 5.95 5.99 5.82 860 0 0.0
20/07/2012
5.95
 1,219,710 6.12 6.33 5.95 800 45,170 -1.3
19/07/2012
6.12
 984,640 5.84 6.12 5.80 5,000 0 0.1
18/07/2012
5.84
 431,890 5.82 5.97 5.69 1,000 0 0.0
17/07/2012
5.82
 655,680 5.57 5.84 5.59 2,000 11,220 -0.3
16/07/2012
5.57
 1,377,180 5.44 5.69 5.48 0 0 0
13/07/2012
5.44
 830,950 5.18 5.44 5.18 0 0 0
12/07/2012
5.18
 227,980 5.12 5.23 5.12 0 5,000 -0.1
11/07/2012
5.12
 296,040 5.14 5.18 5.10 0 0 0
10/07/2012
5.14
 272,490 5.12 5.18 5.04 50,000 47,440 0.1
09/07/2012
5.12
 451,340 5.37 5.37 5.12 300 0 0.0
06/07/2012
5.37
 400,920 5.31 5.52 5.27 810 0 0.0
05/07/2012
5.31
 340,770 5.08 5.31 4.95 0 44,150 -1.1
04/07/2012
5.08
 412,780 5.08 5.23 5.08 10,000 0 0.2
03/07/2012
5.08
 621,290 5.31 5.31 5.06 0 2,700 -0.1
02/07/2012
5.31
 335,370 5.54 5.59 5.31 1,000 0 0.0
29/06/2012
5.54
 438,740 5.42 5.59 5.40 3,000 0 0.1
28/06/2012
5.42
 509,760 5.21 5.42 5.10 19,310 30,300 -0.3
27/06/2012
5.21
 405,860 5.33 5.50 5.21 0 18,090 -0.4
26/06/2012
5.33
 541,760 5.48 5.48 5.27 52,000 20 1.3
25/06/2012
5.48
 678,630 5.71 5.80 5.46 50,010 0 1.3
22/06/2012
5.71
 689,990 5.84 5.84 5.63 2,000 5,640 -0.1
21/06/2012
5.84
 178,540 5.93 5.99 5.84 0 4,430 -0.1
20/06/2012
5.93
 296,690 5.86 5.97 5.84 3,000 20 0.1
19/06/2012
5.86
 450,850 6.16 6.16 5.86 70,000 0 1.9
18/06/2012
6.16
 566,290 5.95 6.25 6.03 145,000 0 4.2
15/06/2012
5.95
 344,870 5.67 5.95 5.74 117,060 0 3.3
14/06/2012
5.67
 322,150 5.86 5.93 5.67 30,000 0 0.8
13/06/2012
5.86
 353,980 5.86 6.05 5.71 10,000 0 0.3
12/06/2012
5.86
 524,510 6.16 6.16 5.86 30,000 0 0.8
11/06/2012
6.16
 532,010 5.95 6.25 5.88 0 0 0
08/06/2012
5.95
 1,084,530 5.88 6.16 5.88 0 0 0
07/06/2012
5.88
 695,890 5.61 5.88 5.74 0 14,340 -0.4
06/06/2012
5.61
 315,100 5.35 5.61 5.27 0 0 0
05/06/2012
5.35
 430,590 5.29 5.35 5.14 89,990 197,240 -2.6
04/06/2012
5.29
 966,460 5.57 5.57 5.29 173,010 300,000 -3.1
01/06/2012
5.57
 439,010 5.52 5.69 5.52 227,990 101,000 3.3
31/05/2012
5.52
 442,220 5.80 5.80 5.52 50,000 1,000 1.3
30/05/2012
5.80
 364,560 5.74 5.93 5.74 71,900 29,960 1.2
29/05/2012
5.74
 692,440 5.76 5.84 5.54 115,000 428,090 -8.5
28/05/2012
5.76
 1,292,480 5.50 5.76 5.65 100,000 607,000 -13.7
25/05/2012
5.50
 573,250 5.25 5.50 5.33 51,000 33,700 0.5
24/05/2012
5.25
 477,570 5.50 5.57 5.25 10,000 7,500 0.1
23/05/2012
5.50
 377,030 5.78 5.78 5.50 0 0 0
22/05/2012
5.78
 502,450 6.08 6.16 5.78 1,000 74,580 -2.0
21/05/2012
6.08
 1,413,090 5.80 6.08 5.52 22,000 355,600 -9.1
18/05/2012
5.80
 52,940 6.10 6.10 5.80 0 6,660 -0.2
17/05/2012
6.10
 421,340 6.42 6.48 6.10 10 74,330 -2.2
16/05/2012
6.42
 399,760 6.73 6.73 6.42 32,830 62,000 -0.9
15/05/2012
6.73
 530,810 7.07 7.14 6.73 18,100 154,680 -4.4
14/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2012
7.07
 1,204,220 6.74 7.07 6.95 0 707,970 -23.6
11/05/2012
6.74
 569,040 6.60 6.93 6.52 16,350 23,020 -0.3
10/05/2012
6.60
 501,390 6.93 6.97 6.60 16,640 52,130 -1.8
09/05/2012
6.93
 599,120 7.01 7.08 6.88 35,350 13,300 1.1
08/05/2012
7.01
 1,345,970 7.01 7.29 6.97 17,350 285,760 -13.7
07/05/2012
7.01
 152,850 6.69 7.01 7.01 10,380 1,000 0.5
04/05/2012
6.69
 243,580 6.37 6.69 6.69 6,040 1,000 0.2
03/05/2012
6.37
 477,400 6.22 6.37 5.93 18,720 12,100 0.3
02/05/2012
6.22
 843,810 6.54 6.61 6.22 67,740 3,150 2.9
27/04/2012
6.54
 425,890 6.32 6.60 6.30 0 5,000 -0.2
26/04/2012
6.32
 849,920 6.02 6.32 6.09 10,300 29,300 -0.8
25/04/2012
6.02
 207,390 5.74 6.02 5.98 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |