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)
31/05/2010
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
01/03/2010
5.43
 76,470 5.43 5.52 5.43 5,000 530 0.5
26/02/2010
5.43
 46,790 5.38 5.47 5.38 10,560 8,830 0.2
25/02/2010
5.38
 87,490 5.52 5.56 5.38 5,000 41,920 -4.4
24/02/2010
5.52
 97,290 5.38 5.52 5.34 310 11,850 -1.4
23/02/2010
5.38
 162,670 5.61 5.61 5.38 5,000 20,010 -1.8
22/02/2010
5.61
 67,550 5.61 5.70 5.56 3,100 10,000 -0.8
12/02/2010
5.61
 44,890 5.52 5.66 5.52 290 0 0.0
11/02/2010
5.52
 81,620 5.43 5.52 5.43 1,050 0 0.1
10/02/2010
5.43
 107,490 5.38 5.52 5.38 7,500 6,000 0.2
09/02/2010
5.38
 98,510 5.56 5.56 5.38 20 0 0.0
08/02/2010
5.56
 157,830 5.75 5.75 5.56 70 4,270 -0.5
05/02/2010
5.75
 412,090 5.47 5.75 5.66 0 30,000 -3.8
04/02/2010
5.47
 210,000 5.29 5.52 5.34 0 2,000 -0.2
03/02/2010
5.29
 171,940 5.24 5.43 5.24 12,480 35,000 -2.6
02/02/2010
5.24
 121,920 5.38 5.43 5.24 700 20,000 -2.3
01/02/2010
5.38
 38,630 5.29 5.43 5.29 0 0 0
29/01/2010
5.29
 135,400 5.34 5.38 5.20 31,160 43,170 -1.4
28/01/2010
5.34
 139,960 5.56 5.56 5.29 420 11,100 -1.3
27/01/2010
5.56
 296,060 5.52 5.79 5.47 4,480 24,000 -2.4
26/01/2010
5.52
 301,150 5.29 5.52 5.43 5,450 140,000 -16.3
25/01/2010
5.29
 63,450 5.20 5.34 5.15 1,000 0 0.1
22/01/2010
5.20
 294,990 4.97 5.20 4.79 12,550 1,040 1.3
21/01/2010
4.97
 170,180 5.20 5.20 4.97 3,210 10,000 -0.7
20/01/2010
5.20
 284,310 5.43 5.47 5.20 10,700 25,000 -1.6
19/01/2010
5.43
 115,610 5.52 5.61 5.43 3,910 0 0.5
18/01/2010
5.52
 143,630 5.79 5.79 5.52 3,780 0 0.5
15/01/2010
5.79
 120,590 6.02 6.07 5.79 5,620 11,090 -0.7
14/01/2010
6.02
 100,480 5.88 6.11 5.84 20,000 0 2.7
13/01/2010
5.88
 315,790 5.61 5.88 5.34 4,250 80 0.5
12/01/2010
5.61
 231,540 5.88 5.93 5.61 6,010 200 0.7
11/01/2010
5.88
 181,700 6.07 6.16 5.79 1,640 1,050 0.1
08/01/2010
6.07
 535,240 6.11 6.38 6.07 180 8,260 -1.1
07/01/2010
6.11
 290,230 6.38 6.70 6.11 1,860 4,870 -0.4
06/01/2010
6.38
 150,350 6.11 6.38 6.34 300 100 0.0
05/01/2010
6.11
 121,850 5.84 6.11 6.11 0 5,130 -0.7
04/01/2010
5.84
 143,470 5.56 5.84 5.56 0 2,040 -0.3
31/12/2009
5.56
 257,270 5.38 5.61 5.47 1,150 5,150 0
30/12/2009
5.38
 356,470 5.15 5.38 5.24 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |