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
(2025-11-04) 		-0.30 -1.92% 4,373,500 -26,200 -0.4
15.30
15.80
15.45
2 tháng
(2025-10-06) 		-0.95 -5.83% 10,237,400 -66,000 -1.0
15
16.30
15.45
3 tháng
(2025-09-05) 		-1.70 -9.97% 20,253,800 -92,200 -1.5
15
17.35
15.45
6 tháng
(2025-06-09) 		-0.19 -1.24% 72,246,200 -2,549,078 -37.6
15
18.20
15.45
12 tháng
(2024-12-09) 		-5.95 -27.94% 147,692,400 -6,949,327 -131.6
13.49
22.64
15.45
24 tháng
(2023-12-15) 		-1.47 -8.72% 399,731,500 -11,518,201 -278.2
13.49
27.51
15.45
36 tháng
(2022-12-20) 		1.80 13.30% 484,374,700 -5,519,907 -140.3
13.13
27.51
15.45
60 tháng
(2020-12-30) 		1.75 12.90% 1,169,385,150 -14,668,000 -392.8
11.11
27.51
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2008
1.24
 85,510 1.24 1.26 1.24 24,410 78,120 0
13/06/2008
1.24
 63,350 1.26 1.26 1.23 4,100 33,590 0
12/06/2008
1.26
 29,000 1.28 1.28 1.26 7,100 19,290 0
11/06/2008
1.28
 29,370 1.26 1.28 1.23 15,000 2,640 0
10/06/2008
1.26
 170 1.28 1.28 1.26 0 0 0
09/06/2008
1.28
 50 1.30 1.30 1.28 0 0 0
06/06/2008
1.30
 6,000 1.33 1.33 1.30 5,000 0 0
05/06/2008
1.33
 10 1.35 1.35 1.33 0 0 0
04/06/2008
1.35
 4,600 1.38 1.38 1.35 3,000 0 0
03/06/2008
1.38
 1,510 1.40 1.40 1.38 0 0 0
02/06/2008
1.40
 20,110 1.43 1.43 1.40 20,000 2,000 0
30/05/2008
1.43
 21,020 1.46 1.46 1.43 20,000 0 0
29/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
28/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
27/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
26/05/2008
1.46
 1,210 1.49 1.49 1.46 200 0 0
23/05/2008
1.49
 10 1.52 1.52 1.49 0 0 0
22/05/2008
1.52
 370 1.55 1.55 1.52 300 0 0
21/05/2008
1.55
 1,310 1.57 1.57 1.55 0 910 0
20/05/2008
1.57
 15,010 1.61 1.64 1.57 0 2,000 0
19/05/2008
1.61
 22,270 1.64 1.64 1.61 0 0 0
16/05/2008
1.64
 21,330 1.67 1.67 1.64 100 0 0
15/05/2008
1.67
 60 1.70 1.70 1.67 0 50 0
14/05/2008
1.70
 10 1.73 1.73 1.70 0 0 0
13/05/2008
1.73
 900 1.77 1.77 1.73 0 0 0
12/05/2008
1.77
 10 1.80 1.80 1.77 0 0 0
09/05/2008
1.80
 16,380 1.84 1.84 1.80 0 0 0
08/05/2008
1.84
 70 1.87 1.87 1.84 0 0 0
07/05/2008
1.87
 31,300 1.87 1.87 1.84 30,000 0 0
06/05/2008
1.87
 34,150 1.84 1.87 1.80 30,100 0 0
05/05/2008
1.84
 6,780 1.87 1.87 1.84 160 0 0
29/04/2008
1.87
 43,860 1.84 1.87 1.80 23,400 0 0
28/04/2008
1.84
 20,150 1.80 1.84 1.77 4,910 0 0
25/04/2008
1.80
 14,500 1.84 1.84 1.80 20 400 0
24/04/2008
1.84
 2,600 1.87 1.87 1.84 0 0 0
23/04/2008
1.87
 250 1.91 1.91 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |