CTCP Cao su Đà Nẵng (drc)

14.90
-0.05
(-0.33%)
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
(2025-12-29) 		0.35 2.40% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2008
1.07
 14,440 1.02 1.07 1.07 0 5,000 0
04/11/2008
1.02
 23,420 0.98 1.02 0.98 0 0 0
03/11/2008
0.98
 10,910 0.94 0.98 0.90 1,000 0 0
31/10/2008
0.94
 22,180 0.92 0.95 0.92 3,600 0 0
30/10/2008
0.92
 17,540 0.90 0.93 0.86 300 0 0
29/10/2008
0.90
 27,720 0.86 0.90 0.82 1,000 1,400 0
28/10/2008
0.86
 16,400 0.90 0.90 0.86 0 7,110 0
27/10/2008
0.90
 10,780 0.95 0.95 0.90 0 0 0
24/10/2008
0.95
 17,850 0.99 0.99 0.95 0 0 0
23/10/2008
0.99
 9,920 1.04 1.04 0.99 0 0 0
22/10/2008
1.04
 15,650 1.08 1.08 1.03 0 1,100 0
21/10/2008
1.08
 41,710 1.13 1.13 1.08 890 500 0
20/10/2008
1.13
 8,550 1.19 1.19 1.13 0 0 0
17/10/2008
1.19
 24,410 1.25 1.25 1.19 0 0 0
16/10/2008
1.25
 5,240 1.31 1.31 1.25 800 0 0
15/10/2008
1.31
 27,440 1.29 1.31 1.23 2,500 0 0
14/10/2008
1.29
 5,200 1.23 1.29 1.29 0 0 0
13/10/2008
1.23
 7,120 1.26 1.29 1.23 1,100 0 0
10/10/2008
1.26
 13,890 1.33 1.33 1.26 0 0 0
09/10/2008
1.33
 16,600 1.33 1.40 1.27 0 300 0
08/10/2008
1.33
 23,800 1.35 1.35 1.28 0 1,960 0
07/10/2008
1.35
 39,870 1.42 1.42 1.35 6,000 5,040 0
06/10/2008
1.42
 19,440 1.49 1.49 1.42 10,000 3,200 0
03/10/2008
1.49
 4,370 1.48 1.49 1.45 0 1,500 0
02/10/2008
1.48
 14,840 1.46 1.52 1.48 1,300 3,820 0
01/10/2008
1.46
 57,680 1.45 1.51 1.44 0 0 0
30/09/2008
1.45
 5,320 1.52 1.52 1.45 0 0 0
29/09/2008
1.52
 27,930 1.58 1.58 1.52 9,000 0 0
26/09/2008
1.58
 27,200 1.54 1.62 1.56 0 0 0
25/09/2008
1.54
 25,580 1.47 1.54 1.46 0 0 0
24/09/2008
1.47
 37,710 1.54 1.54 1.47 12,440 15,680 0
23/09/2008
1.54
 89,610 1.47 1.54 1.44 29,560 0 0
22/09/2008
1.47
 4,000 1.40 1.47 1.47 0 0 0
19/09/2008
1.40
 84,220 1.33 1.40 1.38 3,610 50,150 0
18/09/2008
1.33
 47,600 1.40 1.40 1.33 24,460 1,200 0
17/09/2008
1.40
 29,390 1.47 1.47 1.40 100 0 0
16/09/2008
1.47
 58,760 1.54 1.54 1.47 23,000 0 0
15/09/2008
1.54
 33,690 1.51 1.58 1.51 200 3,000 0
12/09/2008
1.51
 28,870 1.57 1.63 1.50 5,860 2,900 0
11/09/2008
1.57
 56,080 1.65 1.65 1.57 19,300 6,300 0
10/09/2008
1.65
 38,700 1.71 1.79 1.63 0 4,140 0
09/09/2008
1.71
 29,530 1.71 1.79 1.71 1,050 0 0
08/09/2008
1.71
 45,830 1.79 1.79 1.70 14,630 200 0
05/09/2008
1.79
 39,340 1.88 1.88 1.79 6,690 150 0
04/09/2008
1.88
 37,740 1.96 1.96 1.86 9,240 0 0
03/09/2008
1.96
 25,060 1.86 1.96 1.96 850 12,440 0
29/08/2008
1.86
 16,540 1.96 1.96 1.86 510 0 0
28/08/2008
1.96
 26,050 2.06 2.06 1.96 0 0 0
27/08/2008
2.06
 103,100 1.96 2.06 2.06 -8,010 0 0
26/08/2008
1.96
 12,760 1.87 1.96 1.96 1,000 2,030 0
25/08/2008
1.87
 31,120 1.79 1.87 1.86 920 1,930 0
22/08/2008
1.79
 42,650 1.73 1.79 1.73 0 8,410 0
21/08/2008
1.73
 57,050 1.65 1.73 1.65 33,320 540 0
20/08/2008
1.65
 91,370 1.73 1.74 1.65 40,690 5,180 0
19/08/2008
1.73
 73,000 1.73 1.79 1.73 1,530 0 0
18/08/2008
1.73
 66,800 1.65 1.73 1.67 30,250 4,060 0
15/08/2008
1.65
 8,310 1.60 1.65 1.65 8,310 5,120 0
14/08/2008
1.60
 116,680 1.56 1.60 1.56 50,200 500 0
13/08/2008
1.56
 60,020 1.52 1.56 1.48 21,510 0 0
12/08/2008
1.52
 56,770 1.50 1.54 1.51 1,700 0 0
11/08/2008
1.50
 24,590 1.46 1.50 1.50 0 550 0
08/08/2008
1.46
 8,700 1.42 1.46 1.42 0 0 0
07/08/2008
1.42
 22,880 1.46 1.50 1.42 2,300 1,000 0
06/08/2008
1.46
 22,780 1.41 1.46 1.46 0 0 0
05/08/2008
1.41
 64,660 1.38 1.41 1.34 0 0 0
04/08/2008
1.38
 36,500 1.42 1.42 1.38 1,500 0 0
01/08/2008
1.42
 18,930 1.46 1.46 1.42 0 0 0
31/07/2008
1.46
 14,920 1.49 1.49 1.45 0 0 0
30/07/2008
1.49
 47,220 1.49 1.53 1.45 3,610 0 0
29/07/2008
1.49
 16,680 1.45 1.49 1.49 0 0 0
28/07/2008
1.45
 27,930 1.41 1.45 1.38 0 0 0
25/07/2008
1.41
 42,540 1.45 1.45 1.41 5,890 0 0
24/07/2008
1.45
 93,280 1.49 1.53 1.45 0 23,000 0
23/07/2008
1.49
 520 1.54 1.54 1.49 0 0 0
22/07/2008
1.54
 150 1.58 1.58 1.54 0 0 0
21/07/2008
1.58
 11,440 1.63 1.63 1.58 300 0 0
18/07/2008
1.63
 129,660 1.58 1.63 1.56 12,170 6,000 0
17/07/2008
1.58
 12,390 1.54 1.58 1.58 0 500 0
16/07/2008
1.54
 62,130 1.49 1.54 1.50 4,400 10,000 0
15/07/2008
1.49
 2,820 1.45 1.49 1.49 0 0 0
14/07/2008
1.45
 6,490 1.41 1.45 1.45 0 0 0
11/07/2008
1.41
 9,200 1.37 1.41 1.41 0 3,000 0
10/07/2008
1.37
 8,600 1.33 1.37 1.37 1,100 0 0
09/07/2008
1.33
 21,910 1.30 1.33 1.33 1,790 0 0
08/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
08/07/2008
1.30
 50,050 1.26 1.30 1.23 500 0 0
07/07/2008
1.26
 86,210 1.30 1.34 1.26 25,450 0 0
04/07/2008
1.30
 25,350 1.27 1.30 1.30 200 0 0
03/07/2008
1.27
 11,110 1.23 1.27 1.27 2,700 0 0
02/07/2008
1.23
 118,580 1.19 1.23 1.22 50 37,940 0
01/07/2008
1.19
 21,240 1.16 1.19 1.19 1,000 0 0
30/06/2008
1.16
 66,060 1.13 1.16 1.15 28,400 0 0
27/06/2008
1.13
 34,770 1.10 1.13 1.07 300 0 0
26/06/2008
1.10
 109,810 1.13 1.17 1.10 52,100 93,270 0
25/06/2008
1.13
 9,580 1.10 1.13 1.13 7,130 6,000 0
24/06/2008
1.10
 69,070 1.13 1.13 1.10 23,970 0 0
23/06/2008
1.13
 37,560 1.17 1.17 1.13 9,000 0 0
20/06/2008
1.17
 610 1.20 1.20 1.17 0 0 0
19/06/2008
1.20
 3,210 1.24 1.24 1.20 0 0 0
18/06/2008
1.24
 29,250 1.26 1.26 1.24 0 0 0
17/06/2008
1.26
 124,690 1.24 1.26 1.24 30,770 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |