CTCP Cao su Đà Nẵng (drc)

10.20
0.05
(0.49%)
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
(2026-06-29) 		-1.70 -14.35% 4,709,200 -416,880 0
9.98
11.90
10.20
2 tháng
(2026-06-01) 		-2.29 -18.41% 8,534,500 -424,420 0
9.98
12.44
10.20
3 tháng
(2026-05-04) 		-2.10 -17.13% 13,447,900 -1,632,920 0
9.98
12.44
10.20
6 tháng
(2026-01-30) 		-4.26 -29.56% 36,038,900 -2,704,382 -6.6
9.98
15.37
10.20
12 tháng
(2025-08-04) 		-6.42 -38.75% 89,057,500 -3,106,382 -12.9
9.98
17.48
10.20
24 tháng
(2024-08-08) 		-12.43 -55.05% 241,871,300 -12,771,656 -227.4
9.98
24.31
10.20
36 tháng
(2023-08-14) 		-5.70 -35.96% 476,491,300 -12,680,083 -247.6
9.98
26.43
10.20
60 tháng
(2021-08-24) 		-8.46 -45.46% 893,305,800 -8,763,407 -170.3
9.98
26.43
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2012
5.59
 655,680 5.35 5.61 5.37 2,000 11,220 -0.3
16/07/2012
5.35
 1,377,180 5.22 5.47 5.27 0 0 0
13/07/2012
5.22
 830,950 4.98 5.22 4.98 0 0 0
12/07/2012
4.98
 227,980 4.92 5.02 4.92 0 5,000 -0.1
11/07/2012
4.92
 296,040 4.94 4.98 4.90 0 0 0
10/07/2012
4.94
 272,490 4.92 4.98 4.84 50,000 47,440 0.1
09/07/2012
4.92
 451,340 5.16 5.16 4.92 300 0 0.0
06/07/2012
5.16
 400,920 5.10 5.31 5.06 810 0 0.0
05/07/2012
5.10
 340,770 4.88 5.10 4.76 0 44,150 -1.1
04/07/2012
4.88
 412,780 4.88 5.02 4.88 10,000 0 0.2
03/07/2012
4.88
 621,290 5.10 5.10 4.86 0 2,700 -0.1
02/07/2012
5.10
 335,370 5.33 5.37 5.10 1,000 0 0.0
29/06/2012
5.33
 438,740 5.20 5.37 5.18 3,000 0 0.1
28/06/2012
5.20
 509,760 5.00 5.20 4.90 19,310 30,300 -0.3
27/06/2012
5.00
 405,860 5.12 5.29 5.00 0 18,090 -0.4
26/06/2012
5.12
 541,760 5.27 5.27 5.06 52,000 20 1.3
25/06/2012
5.27
 678,630 5.49 5.57 5.24 50,010 0 1.3
22/06/2012
5.49
 689,990 5.61 5.61 5.41 2,000 5,640 -0.1
21/06/2012
5.61
 178,540 5.69 5.76 5.61 0 4,430 -0.1
20/06/2012
5.69
 296,690 5.63 5.73 5.61 3,000 20 0.1
19/06/2012
5.63
 450,850 5.92 5.92 5.63 70,000 0 1.9
18/06/2012
5.92
 566,290 5.71 6.00 5.80 145,000 0 4.2
15/06/2012
5.71
 344,870 5.45 5.71 5.51 117,060 0 3.3
14/06/2012
5.45
 322,150 5.63 5.69 5.45 30,000 0 0.8
13/06/2012
5.63
 353,980 5.63 5.82 5.49 10,000 0 0.3
12/06/2012
5.63
 524,510 5.92 5.92 5.63 30,000 0 0.8
11/06/2012
5.92
 532,010 5.71 6.00 5.65 0 0 0
08/06/2012
5.71
 1,084,530 5.65 5.92 5.65 0 0 0
07/06/2012
5.65
 695,890 5.39 5.65 5.51 0 14,340 -0.4
06/06/2012
5.39
 315,100 5.14 5.39 5.06 0 0 0
05/06/2012
5.14
 430,590 5.08 5.14 4.94 89,990 197,240 -2.6
04/06/2012
5.08
 966,460 5.35 5.35 5.08 173,010 300,000 -3.1
01/06/2012
5.35
 439,010 5.31 5.47 5.31 227,990 101,000 3.3
31/05/2012
5.31
 442,220 5.57 5.57 5.31 50,000 1,000 1.3
30/05/2012
5.57
 364,560 5.51 5.69 5.51 71,900 29,960 1.2
29/05/2012
5.51
 692,440 5.53 5.61 5.33 115,000 428,090 -8.5
28/05/2012
5.53
 1,292,480 5.29 5.53 5.43 100,000 607,000 -13.7
25/05/2012
5.29
 573,250 5.04 5.29 5.12 51,000 33,700 0.5
24/05/2012
5.04
 477,570 5.29 5.35 5.04 10,000 7,500 0.1
23/05/2012
5.29
 377,030 5.55 5.55 5.29 0 0 0
22/05/2012
5.55
 502,450 5.84 5.92 5.55 1,000 74,580 -2.0
21/05/2012
5.84
 1,413,090 5.57 5.84 5.31 22,000 355,600 -9.1
18/05/2012
5.57
 52,940 5.86 5.86 5.57 0 6,660 -0.2
17/05/2012
5.86
 421,340 6.16 6.22 5.86 10 74,330 -2.2
16/05/2012
6.16
 399,760 6.47 6.47 6.16 32,830 62,000 -0.9
15/05/2012
6.47
 530,810 6.80 6.86 6.47 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
6.80
 1,204,220 6.48 6.80 6.67 0 707,970 -23.6
11/05/2012
6.48
 569,040 6.34 6.65 6.26 16,350 23,020 -0.3
10/05/2012
6.34
 501,390 6.65 6.69 6.34 16,640 52,130 -1.8
09/05/2012
6.65
 599,120 6.73 6.80 6.61 35,350 13,300 1.1
08/05/2012
6.73
 1,345,970 6.73 7.01 6.69 17,350 285,760 -13.7
07/05/2012
6.73
 152,850 6.42 6.73 6.73 10,380 1,000 0.5
04/05/2012
6.42
 243,580 6.12 6.42 6.42 6,040 1,000 0.2
03/05/2012
6.12
 477,400 5.97 6.12 5.70 18,720 12,100 0.3
02/05/2012
5.97
 843,810 6.29 6.35 5.97 67,740 3,150 2.9
27/04/2012
6.29
 425,890 6.07 6.34 6.05 0 5,000 -0.2
26/04/2012
6.07
 849,920 5.78 6.07 5.85 10,300 29,300 -0.8
25/04/2012
5.78
 207,390 5.51 5.78 5.74 0 5,000 -0.2
24/04/2012
5.51
 547,380 5.25 5.51 5.25 3,200 16,500 -0.5
23/04/2012
5.25
 347,180 5.01 5.25 5.14 0 15,000 -0.6
20/04/2012
5.01
 792,080 5.27 5.27 5.01 11,000 10,000 0.0
19/04/2012
5.27
 662,090 5.54 5.54 5.27 4,070 29,000 -1.0
18/04/2012
5.54
 622,720 5.31 5.56 5.51 1,090 9,600 -0.3
17/04/2012
5.31
 147,730 5.06 5.31 5.29 0 9,180 -0.4
16/04/2012
5.06
 404,400 4.83 5.06 4.78 0 5,000 -0.2
13/04/2012
4.83
 628,060 4.61 4.83 4.69 3,720 0 0.1
12/04/2012
4.61
 197,420 4.39 4.61 4.57 2,010 0 0.1
11/04/2012
4.39
 370,040 4.19 4.39 4.24 0 4,040 -0.1
10/04/2012
4.19
 356,250 4.07 4.22 4.05 0 50 -0.0
09/04/2012
4.07
 256,340 3.96 4.12 3.96 0 5,000 -0.1
06/04/2012
3.96
 239,880 3.97 4.01 3.95 0 700 -0.0
05/04/2012
3.97
 225,030 3.84 3.97 3.78 0 0 0
04/04/2012
3.84
 120,360 3.77 3.90 3.77 0 0 0
03/04/2012
3.77
 107,640 3.74 3.82 3.67 5,000 24,450 -0.5
30/03/2012
3.74
 161,320 3.80 3.80 3.70 15,230 0 0.4
29/03/2012
3.80
 156,370 3.77 3.81 3.73 500 0 0.0
28/03/2012
3.77
 181,640 3.84 3.84 3.69 10,000 6,600 0.1
27/03/2012
3.84
 424,000 4.03 4.03 3.84 0 0 0
26/03/2012
4.03
 231,670 3.93 4.11 3.96 6,720 0 0.2
23/03/2012
3.93
 424,700 3.76 3.93 3.89 18,000 2,340 0.5
22/03/2012
3.76
 455,090 3.58 3.76 3.55 33,100 0 0.9
21/03/2012
3.58
 201,290 3.51 3.66 3.52 11,000 0 0.3
20/03/2012
3.51
 158,290 3.44 3.51 3.42 29,120 0 0.7
19/03/2012
3.44
 121,600 3.43 3.47 3.40 29,280 9,170 0.5
16/03/2012
3.43
 324,450 3.55 3.62 3.43 67,460 95,950 -0.7
15/03/2012
3.55
 418,440 3.44 3.61 3.48 112,950 16,070 2.5
14/03/2012
3.44
 712,720 3.28 3.44 3.40 276,920 2,500 6.9
13/03/2012
3.28
 194,100 3.13 3.28 3.28 0 35,790 -0.9
12/03/2012
3.13
 186,030 3.24 3.24 3.09 76,790 0 1.8
09/03/2012
3.24
 327,190 3.24 3.27 3.13 144,070 0 3.4
08/03/2012
3.24
 280,280 3.40 3.40 3.24 83,030 0 2.0
07/03/2012
3.40
 297,260 3.32 3.43 3.24 100,090 0 2.5
06/03/2012
3.32
 437,470 3.43 3.56 3.27 103,310 5,000 2.4
05/03/2012
3.43
 140,330 3.27 3.43 3.37 0 100 -0.0
02/03/2012
3.27
 418,950 3.17 3.28 3.14 53,000 0 1.3
01/03/2012
3.17
 281,600 3.13 3.17 3.06 94,760 0 2.2
29/02/2012
3.13
 272,980 3.02 3.13 3.01 89,850 0 2.0
28/02/2012
3.02
 273,230 3.17 3.18 3.02 28,810 0 0.6
27/02/2012
3.17
 294,810 3.06 3.17 3.05 79,410 0 1.8
24/02/2012
3.06
 360,670 2.97 3.10 2.93 92,170 550 2.0

Chính sách bảo mật | Điều khoản sử dụng |