CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
5.15
 116,190 5.15 5.24 5.15 800 0 0.1
20/04/2010
5.15
 104,690 5.24 5.29 5.15 500 500 0
19/04/2010
5.24
 79,490 5.29 5.34 5.20 6,630 0 0.8
16/04/2010
5.29
 135,490 5.29 5.34 5.29 0 4,300 -0.5
15/04/2010
5.29
 143,470 5.29 5.34 5.24 16,300 250 1.9
14/04/2010
5.29
 237,840 5.29 5.34 5.24 600 400 0.0
13/04/2010
5.29
 138,470 5.38 5.38 5.29 0 160 -0.0
12/04/2010
5.38
 206,950 5.43 5.47 5.38 9,350 0 1.1
09/04/2010
5.43
 131,990 5.47 5.47 5.38 1,680 0 0.2
08/04/2010
5.47
 137,200 5.43 5.47 5.38 5,210 500 0.6
07/04/2010
5.43
 242,730 5.52 5.52 5.38 0 0 0
06/04/2010
5.52
 180,070 5.66 5.66 5.47 6,350 0 0.8
05/04/2010
5.66
 63,220 5.61 5.70 5.61 6,190 4,430 0.2
02/04/2010
5.61
 130,930 5.47 5.75 5.47 8,730 0 1.1
01/04/2010
5.47
 124,310 5.38 5.47 5.34 6,620 7,330 -0.1
31/03/2010
5.38
 110,960 5.47 5.52 5.38 1,910 0 0.2
30/03/2010
5.47
 112,580 5.52 5.56 5.47 200 10 0.0
29/03/2010
5.52
 124,160 5.52 5.66 5.52 500 0 0.1
26/03/2010
5.52
 160,320 5.52 5.56 5.47 0 0 0
25/03/2010
5.52
 177,740 5.70 5.70 5.47 0 0 0
24/03/2010
5.70
 168,270 5.61 5.70 5.52 3,760 0 0.5
23/03/2010
5.61
 169,510 5.66 5.70 5.61 0 0 0
22/03/2010
5.66
 265,660 5.79 5.79 5.66 150 1,160 -0.1
19/03/2010
5.79
 142,980 5.88 5.88 5.79 2,190 0 0.3
18/03/2010
5.88
 154,900 5.75 5.88 5.70 0 0 0
17/03/2010
5.75
 184,930 5.84 5.93 5.66 18,500 1,400 2.2
16/03/2010
5.84
 153,260 6.02 6.07 5.79 350 0 0.0
15/03/2010
6.02
 340,930 5.88 6.16 5.88 860 180 0.1
12/03/2010
5.88
 241,040 5.88 5.93 5.79 8,290 200 1.0
11/03/2010
5.88
 166,500 5.93 5.97 5.84 0 0 0
10/03/2010
5.93
 219,780 6.07 6.16 5.93 2,300 0 0.3
09/03/2010
6.07
 461,950 5.79 6.07 5.88 0 8,000 -1.1
08/03/2010
5.79
 204,120 5.52 5.79 5.66 4,390 0 0.5
05/03/2010
5.52
 126,650 5.52 5.56 5.47 600 0 0.1
04/03/2010
5.52
 134,470 5.52 5.66 5.52 0 0 0
03/03/2010
5.52
 122,520 5.43 5.52 5.47 0 0 0
02/03/2010
5.43
 74,950 5.43 5.47 5.38 0 830 -0.1

Chính sách bảo mật | Điều khoản sử dụng |