CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
5.74
 547,380 5.47 5.74 5.47 3,200 16,500 -0.5
23/04/2012
5.47
 347,180 5.21 5.47 5.35 0 15,000 -0.6
20/04/2012
5.21
 792,080 5.48 5.48 5.21 11,000 10,000 0.0
19/04/2012
5.48
 662,090 5.76 5.76 5.48 4,070 29,000 -1.0
18/04/2012
5.76
 622,720 5.52 5.79 5.74 1,090 9,600 -0.3
17/04/2012
5.52
 147,730 5.27 5.52 5.51 0 9,180 -0.4
16/04/2012
5.27
 404,400 5.03 5.27 4.97 0 5,000 -0.2
13/04/2012
5.03
 628,060 4.80 5.03 4.89 3,720 0 0.1
12/04/2012
4.80
 197,420 4.57 4.80 4.76 2,010 0 0.1
11/04/2012
4.57
 370,040 4.36 4.57 4.42 0 4,040 -0.1
10/04/2012
4.36
 356,250 4.23 4.39 4.22 0 50 -0.0
09/04/2012
4.23
 256,340 4.12 4.29 4.12 0 5,000 -0.1
06/04/2012
4.12
 239,880 4.14 4.18 4.11 0 700 -0.0
05/04/2012
4.14
 225,030 3.99 4.14 3.94 0 0 0
04/04/2012
3.99
 120,360 3.92 4.06 3.92 0 0 0
03/04/2012
3.92
 107,640 3.89 3.98 3.82 5,000 24,450 -0.5
30/03/2012
3.89
 161,320 3.95 3.95 3.85 15,230 0 0.4
29/03/2012
3.95
 156,370 3.92 3.97 3.88 500 0 0.0
28/03/2012
3.92
 181,640 3.99 3.99 3.84 10,000 6,600 0.1
27/03/2012
3.99
 424,000 4.19 4.19 3.99 0 0 0
26/03/2012
4.19
 231,670 4.09 4.28 4.12 6,720 0 0.2
23/03/2012
4.09
 424,700 3.91 4.09 4.05 18,000 2,340 0.5
22/03/2012
3.91
 455,090 3.72 3.91 3.70 33,100 0 0.9
21/03/2012
3.72
 201,290 3.65 3.81 3.67 11,000 0 0.3
20/03/2012
3.65
 158,290 3.58 3.65 3.55 29,120 0 0.7
19/03/2012
3.58
 121,600 3.57 3.61 3.54 29,280 9,170 0.5
16/03/2012
3.57
 324,450 3.70 3.77 3.57 67,460 95,950 -0.7
15/03/2012
3.70
 418,440 3.58 3.75 3.63 112,950 16,070 2.5
14/03/2012
3.58
 712,720 3.41 3.58 3.54 276,920 2,500 6.9
13/03/2012
3.41
 194,100 3.26 3.41 3.41 0 35,790 -0.9
12/03/2012
3.26
 186,030 3.37 3.37 3.22 76,790 0 1.8
09/03/2012
3.37
 327,190 3.37 3.40 3.26 144,070 0 3.4
08/03/2012
3.37
 280,280 3.54 3.54 3.37 83,030 0 2.0
07/03/2012
3.54
 297,260 3.46 3.57 3.37 100,090 0 2.5
06/03/2012
3.46
 437,470 3.57 3.71 3.40 103,310 5,000 2.4
05/03/2012
3.57
 140,330 3.40 3.57 3.51 0 100 -0.0
02/03/2012
3.40
 418,950 3.30 3.41 3.27 53,000 0 1.3
01/03/2012
3.30
 281,600 3.26 3.30 3.19 94,760 0 2.2
29/02/2012
3.26
 272,980 3.14 3.26 3.13 89,850 0 2.0
28/02/2012
3.14
 273,230 3.30 3.31 3.14 28,810 0 0.6
27/02/2012
3.30
 294,810 3.19 3.30 3.17 79,410 0 1.8
24/02/2012
3.19
 360,670 3.09 3.23 3.05 92,170 550 2.0
23/02/2012
3.09
 165,980 3.09 3.12 2.99 45,740 0 1.0
22/02/2012
3.09
 334,180 2.96 3.10 2.90 118,000 10,000 2.3
21/02/2012
2.96
 256,330 3.10 3.14 2.96 51,330 0 1.1
20/02/2012
3.10
 266,850 3.03 3.14 3.03 48,550 0 1.1
17/02/2012
3.03
 111,420 3.06 3.07 2.99 2,450 3,000 -0.0
16/02/2012
3.06
 102,410 3.09 3.10 3.00 48,230 1,700 1.0
15/02/2012
3.09
 285,300 3.00 3.13 2.97 55,000 0 1.2
14/02/2012
3.00
 199,850 2.86 3.00 2.86 25,560 2,000 0.5
13/02/2012
2.86
 216,060 2.92 2.92 2.83 124,250 8,000 2.4
10/02/2012
2.92
 199,260 3.03 3.03 2.92 128,570 3,050 2.6
09/02/2012
3.03
 270,080 3.03 3.06 2.96 65,000 5,000 1.3
08/02/2012
3.03
 234,160 2.89 3.03 2.89 43,140 2,000 0.9
07/02/2012
2.89
 298,180 2.78 2.89 2.76 36,380 0 0.7
06/02/2012
2.78
 75,090 2.82 2.83 2.72 2,980 0 0.1
03/02/2012
2.82
 414,860 2.82 2.92 2.76 361,950 231,260 2.6
02/02/2012
2.82
 413,900 2.69 2.82 2.72 6,700 100,380 -1.9
01/02/2012
2.69
 266,100 2.59 2.69 2.58 17,570 88,500 -1.3
31/01/2012
2.59
 101,870 2.65 2.69 2.59 0 6,000 -0.1
30/01/2012
2.65
 56,550 2.63 2.65 2.61 6,210 0 0.1
20/01/2012
2.63
 31,530 2.69 2.69 2.63 0 7,810 -0.1
19/01/2012
2.69
 61,520 2.61 2.69 2.61 19,540 8,000 0.2
18/01/2012
2.61
 25,510 2.58 2.62 2.55 0 0 0
17/01/2012
2.58
 105,650 2.54 2.63 2.58 0 25,000 -0.5
16/01/2012
2.54
 125,320 2.42 2.54 2.46 48,810 31,500 0.3
13/01/2012
2.42
 22,160 2.41 2.44 2.38 0 3,770 -0.1
12/01/2012
2.41
 26,130 2.44 2.45 2.41 0 0 0
11/01/2012
2.44
 54,150 2.44 2.48 2.44 13,700 0 0.2
10/01/2012
2.44
 12,140 2.35 2.44 2.37 0 1,530 -0.0
09/01/2012
2.35
 61,310 2.37 2.41 2.35 0 0 0
06/01/2012
2.37
 28,240 2.39 2.44 2.37 0 0 0
05/01/2012
2.39
 31,780 2.44 2.44 2.39 200,000 198,000 0.0
04/01/2012
2.44
 38,210 2.45 2.45 2.41 0 0 0
03/01/2012
2.45
 62,150 2.42 2.48 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |