CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
3.09
 186,170 3.25 3.25 3.09 51,890 400 1.8
24/08/2010
3.25
 144,880 3.37 3.37 3.24 20,140 0 0.8
23/08/2010
3.37
 36,470 3.50 3.50 3.37 1,200 7,660 -0.3
20/08/2010
3.50
 61,770 3.53 3.53 3.46 16,730 0 0.7
19/08/2010
3.53
 43,360 3.50 3.53 3.48 1,730 1,000 0.0
18/08/2010
3.50
 100,560 3.58 3.63 3.50 21,000 4,000 0.7
17/08/2010
3.58
 144,970 3.57 3.59 3.50 6,920 0 0.3
16/08/2010
3.57
 198,430 3.41 3.57 3.52 25,200 0 1.0
13/08/2010
3.41
 196,050 3.40 3.46 3.36 1,020 1,000 0.0
12/08/2010
3.40
 118,600 3.55 3.55 3.40 5,100 6,170 -0.0
11/08/2010
3.55
 174,070 3.54 3.67 3.54 27,480 0 1.1
10/08/2010
3.54
 142,650 3.72 3.72 3.53 52,000 0 2.1
09/08/2010
3.72
 118,090 3.90 3.90 3.72 1,100 2,230 -0.0
06/08/2010
3.90
 46,040 3.96 3.96 3.90 13,100 0 0.6
05/08/2010
3.96
 32,400 4.02 4.02 3.96 7,880 500 0.3
04/08/2010
4.02
 49,730 4.03 4.03 3.86 300 0 0.0
03/08/2010
4.03
 86,280 3.99 4.07 3.99 2,030 500 0.1
02/08/2010
3.99
 26,220 4.04 4.11 3.99 880 0 0.0
30/07/2010
4.04
 94,900 4.07 4.08 4.04 3,100 1,820 0.1
29/07/2010
4.07
 167,050 4.05 4.07 3.94 0 28,000 -1.3
28/07/2010
4.05
 118,810 4.21 4.21 4.05 32,300 30,000 0.1
27/07/2010
4.21
 95,230 4.24 4.28 4.21 23,000 8,650 0.7
26/07/2010
4.24
 167,010 4.38 4.38 4.24 33,100 0 1.6
23/07/2010
4.38
 66,580 4.42 4.47 4.38 0 0 0
22/07/2010
4.42
 63,800 4.47 4.51 4.42 0 4,550 -0.2
21/07/2010
4.47
 67,800 4.47 4.56 4.42 0 2,000 -0.1
20/07/2010
4.47
 73,190 4.51 4.56 4.47 6,720 1,000 0.3
19/07/2010
4.51
 68,410 4.56 4.56 4.51 6,670 6,000 0.0
16/07/2010
4.56
 62,570 4.56 4.56 4.51 6,690 0 0.3
15/07/2010
4.56
 38,070 4.56 4.56 4.51 0 130 -0.0
14/07/2010
4.56
 76,040 4.64 4.69 4.56 0 0 0
13/07/2010
4.64
 114,780 4.51 4.69 4.56 14,300 0 0.8
12/07/2010
4.51
 113,500 4.56 4.60 4.47 380 16,000 -0.8
09/07/2010
4.56
 101,850 4.56 4.60 4.51 0 6,790 -0.4
08/07/2010
4.56
 206,310 4.69 4.69 4.51 2,000 4,100 -0.1
07/07/2010
4.69
 110,650 4.86 4.91 4.64 600 1,510 -0.0
06/07/2010
4.86
 283,340 4.69 4.91 4.73 5,600 2,000 0.2
05/07/2010
4.69
 132,250 4.47 4.69 4.56 9,520 150 0.5
02/07/2010
4.47
 132,230 4.42 4.56 4.38 1,100 2,420 -0.1
01/07/2010
4.42
 33,810 4.56 4.56 4.42 0 0 0
30/06/2010
4.56
 31,520 4.56 4.56 4.42 2,140 600 0.1
29/06/2010
4.56
 14,690 4.56 4.64 4.56 0 0 0
28/06/2010
4.56
 23,800 4.51 4.60 4.51 2,000 0 0.1
25/06/2010
4.51
 47,410 4.60 4.64 4.51 0 7,440 -0.4
24/06/2010
4.60
 52,420 4.64 4.69 4.60 0 3,780 -0.2
23/06/2010
4.64
 33,390 4.64 4.69 4.60 0 300 -0.0
22/06/2010
4.64
 49,080 4.69 4.69 4.60 8,820 11,480 -0.1
21/06/2010
4.69
 40,120 4.73 4.78 4.69 0 1,460 -0.1
18/06/2010
4.73
 46,650 4.73 4.73 4.69 4,070 0 0.2
17/06/2010
4.73
 40,600 4.69 4.73 4.69 5,410 0 0.3
16/06/2010
4.69
 44,890 4.60 4.73 4.64 100 0 0.0
15/06/2010
4.60
 42,050 4.69 4.69 4.60 0 0 0
14/06/2010
4.69
 32,420 4.69 4.73 4.69 150 0 0.0
11/06/2010
4.69
 35,450 4.64 4.73 4.64 36,892 36,002 0.0
10/06/2010
4.64
 25,590 4.64 4.69 4.64 0 310 -0.0
09/06/2010
4.64
 31,380 4.64 4.73 4.64 0 6,440 -0.3
08/06/2010
4.64
 46,580 4.64 4.69 4.56 0 6,130 -0.3
07/06/2010
4.64
 88,160 4.82 4.82 4.60 0 10,160 -0.5
04/06/2010
4.82
 54,630 4.86 4.86 4.78 0 8,340 -0.5
03/06/2010
4.86
 66,690 4.91 4.99 4.86 0 150 -0.0
02/06/2010
4.91
 74,260 4.95 4.95 4.91 11,680 6,280 0.3
01/06/2010
4.95
 36,950 4.91 4.95 4.78 0 0 0
31/05/2010
4.91
 71,350 5.04 5.04 4.91 100 0 0.0
28/05/2010
5.04
 144,410 4.91 5.08 4.95 1,000 0 0.1
27/05/2010
4.91
 127,450 4.82 4.91 4.78 1,020 0 0.1
26/05/2010
4.82
 95,960 4.60 4.82 4.60 19,250 0 1.0
25/05/2010
4.60
 69,450 4.73 4.73 4.60 18,480 100 1.0
24/05/2010
4.73
 88,540 4.78 4.82 4.56 0 5,000 -0.3
21/05/2010
4.78
 176,810 4.99 4.99 4.78 1,900 10,000 -0.4
20/05/2010
4.99
 191,750 4.99 4.99 4.82 500 1,700 -0.1
19/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2010
4.99
 365,740 5.04 5.26 4.86 30 14,310 -0.8
18/05/2010
5.04
 292,390 4.99 5.04 4.86 5,200 4,690 0.1
17/05/2010
4.99
 115,010 5.04 5.08 4.91 12,400 7,000 0.6
14/05/2010
5.04
 138,570 5.13 5.17 5.04 2,400 28,000 -2.9
13/05/2010
5.13
 144,000 5.21 5.30 5.13 0 2,000 -0.2
12/05/2010
5.21
 504,800 5.21 5.39 5.21 2,990 0 0.4
11/05/2010
5.21
 43,600 4.99 5.21 5.21 500 0 0.1
10/05/2010
4.99
 101,610 4.99 4.99 4.91 820 90 0.1
07/05/2010
4.99
 142,840 5.13 5.13 4.99 1,000 0 0.1
06/05/2010
5.13
 89,410 5.21 5.26 5.13 0 1,990 -0.2
05/05/2010
5.21
 225,780 5.13 5.21 5.08 4,200 4,350 -0.0
04/05/2010
5.13
 103,090 5.13 5.26 5.13 980 0 0.1
29/04/2010
5.13
 138,640 5.13 5.21 5.13 0 0 0
28/04/2010
5.13
 72,470 5.17 5.17 5.08 8,630 0 1.0
27/04/2010
5.17
 196,380 5.30 5.30 5.13 44,710 630 5.3
26/04/2010
5.30
 170,520 5.17 5.34 5.21 10,540 0 1.3
22/04/2010
5.17
 206,510 4.95 5.17 5.08 9,560 200 1.1
21/04/2010
4.95
 116,190 4.95 5.04 4.95 800 0 0.1
20/04/2010
4.95
 104,690 5.04 5.08 4.95 500 500 0
19/04/2010
5.04
 79,490 5.08 5.13 4.99 6,630 0 0.8
16/04/2010
5.08
 135,490 5.08 5.13 5.08 0 4,300 -0.5
15/04/2010
5.08
 143,470 5.08 5.13 5.04 16,300 250 1.9
14/04/2010
5.08
 237,840 5.08 5.13 5.04 600 400 0.0
13/04/2010
5.08
 138,470 5.17 5.17 5.08 0 160 -0.0
12/04/2010
5.17
 206,950 5.21 5.26 5.17 9,350 0 1.1
09/04/2010
5.21
 131,990 5.26 5.26 5.17 1,680 0 0.2
08/04/2010
5.26
 137,200 5.21 5.26 5.17 5,210 500 0.6
07/04/2010
5.21
 242,730 5.30 5.30 5.17 0 0 0
06/04/2010
5.30
 180,070 5.43 5.43 5.26 6,350 0 0.8
05/04/2010
5.43
 63,220 5.39 5.48 5.39 6,190 4,430 0.2

Chính sách bảo mật | Điều khoản sử dụng |