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)
15/09/2010
3.81
 140,720 3.73 3.90 3.73 8,540 0 0.4
14/09/2010
3.73
 72,310 3.68 3.74 3.68 2,040 0 0.1
13/09/2010
3.68
 163,290 3.83 3.88 3.64 24,940 0 1.0
10/09/2010
3.83
 200,900 3.90 4.03 3.83 65,552 36,002 1.3
09/09/2010
3.90
 108,230 3.84 3.93 3.83 21,580 1,100 0.9
08/09/2010
3.84
 142,480 3.90 3.90 3.79 44,590 1,500 1.8
07/09/2010
3.90
 232,890 3.90 4.01 3.83 13,700 3,500 0.4
06/09/2010
3.90
 95,540 3.72 3.90 3.90 8,180 2,500 0.2
01/09/2010
3.72
 101,230 3.57 3.74 3.54 10,810 1,000 0.4
31/08/2010
3.57
 147,410 3.40 3.57 3.49 8,130 20 0.3
30/08/2010
3.40
 46,740 3.25 3.40 3.37 0 0 0
27/08/2010
3.25
 87,400 3.27 3.28 3.16 3,000 0 0.1
26/08/2010
3.27
 97,640 3.22 3.31 3.19 3,770 0 0.1
25/08/2010
3.22
 186,170 3.38 3.38 3.22 51,890 400 1.8
24/08/2010
3.38
 144,880 3.51 3.51 3.37 20,140 0 0.8
23/08/2010
3.51
 36,470 3.65 3.65 3.51 1,200 7,660 -0.3
20/08/2010
3.65
 61,770 3.68 3.68 3.60 16,730 0 0.7
19/08/2010
3.68
 43,360 3.65 3.68 3.62 1,730 1,000 0.0
18/08/2010
3.65
 100,560 3.73 3.78 3.65 21,000 4,000 0.7
17/08/2010
3.73
 144,970 3.72 3.74 3.64 6,920 0 0.3
16/08/2010
3.72
 198,430 3.55 3.72 3.67 25,200 0 1.0
13/08/2010
3.55
 196,050 3.54 3.60 3.49 1,020 1,000 0.0
12/08/2010
3.54
 118,600 3.69 3.69 3.54 5,100 6,170 -0.0
11/08/2010
3.69
 174,070 3.68 3.82 3.68 27,480 0 1.1
10/08/2010
3.68
 142,650 3.87 3.87 3.68 52,000 0 2.1
09/08/2010
3.87
 118,090 4.06 4.06 3.87 1,100 2,230 -0.0
06/08/2010
4.06
 46,040 4.12 4.12 4.06 13,100 0 0.6
05/08/2010
4.12
 32,400 4.19 4.19 4.12 7,880 500 0.3
04/08/2010
4.19
 49,730 4.20 4.20 4.01 300 0 0.0
03/08/2010
4.20
 86,280 4.15 4.24 4.15 2,030 500 0.1
02/08/2010
4.15
 26,220 4.20 4.28 4.15 880 0 0.0
30/07/2010
4.20
 94,900 4.24 4.25 4.20 3,100 1,820 0.1
29/07/2010
4.24
 167,050 4.21 4.24 4.10 0 28,000 -1.3
28/07/2010
4.21
 118,810 4.39 4.39 4.21 32,300 30,000 0.1
27/07/2010
4.39
 95,230 4.41 4.46 4.39 23,000 8,650 0.7
26/07/2010
4.41
 167,010 4.56 4.56 4.41 33,100 0 1.6
23/07/2010
4.56
 66,580 4.61 4.65 4.56 0 0 0
22/07/2010
4.61
 63,800 4.65 4.70 4.61 0 4,550 -0.2
21/07/2010
4.65
 67,800 4.65 4.74 4.61 0 2,000 -0.1
20/07/2010
4.65
 73,190 4.70 4.74 4.65 6,720 1,000 0.3
19/07/2010
4.70
 68,410 4.74 4.74 4.70 6,670 6,000 0.0
16/07/2010
4.74
 62,570 4.74 4.74 4.70 6,690 0 0.3
15/07/2010
4.74
 38,070 4.74 4.74 4.70 0 130 -0.0
14/07/2010
4.74
 76,040 4.83 4.88 4.74 0 0 0
13/07/2010
4.83
 114,780 4.70 4.88 4.74 14,300 0 0.8
12/07/2010
4.70
 113,500 4.74 4.79 4.65 380 16,000 -0.8
09/07/2010
4.74
 101,850 4.74 4.79 4.70 0 6,790 -0.4
08/07/2010
4.74
 206,310 4.88 4.88 4.70 2,000 4,100 -0.1
07/07/2010
4.88
 110,650 5.06 5.11 4.83 600 1,510 -0.0
06/07/2010
5.06
 283,340 4.88 5.11 4.93 5,600 2,000 0.2
05/07/2010
4.88
 132,250 4.65 4.88 4.74 9,520 150 0.5
02/07/2010
4.65
 132,230 4.61 4.74 4.56 1,100 2,420 -0.1
01/07/2010
4.61
 33,810 4.74 4.74 4.61 0 0 0
30/06/2010
4.74
 31,520 4.74 4.74 4.61 2,140 600 0.1
29/06/2010
4.74
 14,690 4.74 4.83 4.74 0 0 0
28/06/2010
4.74
 23,800 4.70 4.79 4.70 2,000 0 0.1
25/06/2010
4.70
 47,410 4.79 4.83 4.70 0 7,440 -0.4
24/06/2010
4.79
 52,420 4.83 4.88 4.79 0 3,780 -0.2
23/06/2010
4.83
 33,390 4.83 4.88 4.79 0 300 -0.0
22/06/2010
4.83
 49,080 4.88 4.88 4.79 8,820 11,480 -0.1
21/06/2010
4.88
 40,120 4.93 4.97 4.88 0 1,460 -0.1
18/06/2010
4.93
 46,650 4.93 4.93 4.88 4,070 0 0.2
17/06/2010
4.93
 40,600 4.88 4.93 4.88 5,410 0 0.3
16/06/2010
4.88
 44,890 4.79 4.93 4.83 100 0 0.0
15/06/2010
4.79
 42,050 4.88 4.88 4.79 0 0 0
14/06/2010
4.88
 32,420 4.88 4.93 4.88 150 0 0.0
11/06/2010
4.88
 35,450 4.83 4.93 4.83 36,892 36,002 0.0
10/06/2010
4.83
 25,590 4.83 4.88 4.83 0 310 -0.0
09/06/2010
4.83
 31,380 4.83 4.93 4.83 0 6,440 -0.3
08/06/2010
4.83
 46,580 4.83 4.88 4.74 0 6,130 -0.3
07/06/2010
4.83
 88,160 5.02 5.02 4.79 0 10,160 -0.5
04/06/2010
5.02
 54,630 5.06 5.06 4.97 0 8,340 -0.5
03/06/2010
5.06
 66,690 5.11 5.20 5.06 0 150 -0.0
02/06/2010
5.11
 74,260 5.15 5.15 5.11 11,680 6,280 0.3
01/06/2010
5.15
 36,950 5.11 5.15 4.97 0 0 0
31/05/2010
5.11
 71,350 5.24 5.24 5.11 100 0 0.0
28/05/2010
5.24
 144,410 5.11 5.29 5.15 1,000 0 0.1
27/05/2010
5.11
 127,450 5.02 5.11 4.97 1,020 0 0.1
26/05/2010
5.02
 95,960 4.79 5.02 4.79 19,250 0 1.0
25/05/2010
4.79
 69,450 4.93 4.93 4.79 18,480 100 1.0
24/05/2010
4.93
 88,540 4.97 5.02 4.74 0 5,000 -0.3
21/05/2010
4.97
 176,810 5.20 5.20 4.97 1,900 10,000 -0.4
20/05/2010
5.20
 191,750 5.20 5.20 5.02 500 1,700 -0.1
19/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2010
5.20
 365,740 5.24 5.47 5.06 30 14,310 -0.8
18/05/2010
5.24
 292,390 5.20 5.24 5.06 5,200 4,690 0.1
17/05/2010
5.20
 115,010 5.24 5.29 5.11 12,400 7,000 0.6
14/05/2010
5.24
 138,570 5.34 5.38 5.24 2,400 28,000 -2.9
13/05/2010
5.34
 144,000 5.43 5.52 5.34 0 2,000 -0.2
12/05/2010
5.43
 504,800 5.43 5.61 5.43 2,990 0 0.4
11/05/2010
5.43
 43,600 5.20 5.43 5.43 500 0 0.1
10/05/2010
5.20
 101,610 5.20 5.20 5.11 820 90 0.1
07/05/2010
5.20
 142,840 5.34 5.34 5.20 1,000 0 0.1
06/05/2010
5.34
 89,410 5.43 5.47 5.34 0 1,990 -0.2
05/05/2010
5.43
 225,780 5.34 5.43 5.29 4,200 4,350 -0.0
04/05/2010
5.34
 103,090 5.34 5.47 5.34 980 0 0.1
29/04/2010
5.34
 138,640 5.34 5.43 5.34 0 0 0
28/04/2010
5.34
 72,470 5.38 5.38 5.29 8,630 0 1.0
27/04/2010
5.38
 196,380 5.52 5.52 5.34 44,710 630 5.3
26/04/2010
5.52
 170,520 5.38 5.56 5.43 10,540 0 1.3
22/04/2010
5.38
 206,510 5.15 5.38 5.29 9,560 200 1.1

Chính sách bảo mật | Điều khoản sử dụng |