CTCP Cao su Đà Nẵng (drc)

14.95
0
(0%)
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)
21/08/2007
4.33
 32,190 4.26 4.36 4.26 23,000 9,000 0
20/08/2007
4.26
 12,390 4.23 4.30 4.23 200 90 0
17/08/2007
4.23
 11,240 4.30 4.30 4.19 0 0 0
16/08/2007
4.30
 10,300 4.33 4.33 4.30 0 0 0
15/08/2007
4.33
 13,720 4.40 4.40 4.30 0 0 0
14/08/2007
4.40
 16,100 4.40 4.46 4.36 0 2,100 0
13/08/2007
4.40
 15,220 4.53 4.53 4.36 300 0 0
10/08/2007
4.53
 125,890 4.46 4.53 4.36 87,530 0 0
09/08/2007
4.46
 98,950 4.26 4.46 4.30 86,510 100 0
08/08/2007
4.26
 32,640 4.26 4.26 4.19 23,050 0 0
07/08/2007
4.26
 15,110 4.26 4.26 4.19 0 0 0
06/08/2007
4.26
 57,000 4.26 4.26 4.23 47,340 0 0
03/08/2007
4.26
 114,960 4.16 4.26 4.16 101,310 720 0
02/08/2007
4.16
 77,360 3.99 4.16 4.03 68,320 3,000 0
01/08/2007
3.99
 16,930 3.96 4.06 3.96 6,970 0 0
31/07/2007
3.96
 39,070 3.99 3.99 3.83 32,290 780 0
30/07/2007
3.99
 9,340 4.03 4.03 3.93 0 0 0
27/07/2007
4.03
 18,670 4.09 4.09 4.03 11,090 0 0
26/07/2007
4.09
 19,620 4.13 4.13 4.09 15,360 0 0
25/07/2007
4.13
 26,780 4.13 4.13 4.13 24,160 0 0
24/07/2007
4.13
 19,000 4.16 4.16 4.13 9,470 0 0
23/07/2007
4.16
 20,970 4.09 4.16 4.13 5,520 0 0
20/07/2007
4.09
 30,820 4.13 4.13 4.09 20,590 0 0
19/07/2007
4.13
 22,470 4.16 4.16 4.09 20,230 0 0
18/07/2007
4.16
 11,670 4.16 4.16 4.16 18,100 0 0
17/07/2007
4.16
 19,950 4.03 4.16 4.09 11,400 0 0
16/07/2007
4.03
 30,150 4.19 4.19 4.03 600 0 0
13/07/2007
4.19
 16,980 4.19 4.19 4.16 300 1,020 0
12/07/2007
4.19
 15,400 4.23 4.23 4.19 600 0 0
11/07/2007
4.23
 26,110 4.30 4.30 4.23 500 0 0
10/07/2007
4.30
 14,070 4.19 4.30 4.23 0 0 0
09/07/2007
4.19
 34,970 4.19 4.19 4.19 25,640 0 0
06/07/2007
4.19
 27,860 4.19 4.19 4.16 12,650 0 0
05/07/2007
4.19
 9,250 4.33 4.33 4.19 2,900 2,000 0
04/07/2007
4.33
 44,440 4.13 4.33 4.13 29,580 0 0
03/07/2007
4.13
 18,610 4.23 4.23 4.06 0 100 0
02/07/2007
4.23
 19,910 4.36 4.36 4.23 2,500 0 0
29/06/2007
4.36
 19,200 4.40 4.40 4.36 2,880 1,230 0
28/06/2007
4.40
 9,910 4.43 4.43 4.40 2,140 0 0
27/06/2007
4.43
 22,820 4.50 4.50 4.43 200 0 0
26/06/2007
4.50
 62,270 4.40 4.53 4.50 3,160 0 0
25/06/2007
4.40
 28,670 4.36 4.43 4.36 2,860 500 0
22/06/2007
4.36
 13,190 4.43 4.43 4.33 0 0 0
21/06/2007
4.43
 37,820 4.50 4.50 4.43 5,100 0 0
20/06/2007
4.50
 75,180 4.43 4.53 4.40 50,200 1,500 0
19/06/2007
4.43
 76,970 4.40 4.46 4.43 61,940 300 0
18/06/2007
4.40
 25,830 4.36 4.40 4.40 1,500 100 0
15/06/2007
4.36
 14,780 4.40 4.43 4.36 0 40 0
14/06/2007
4.40
 28,570 4.40 4.43 4.40 10,000 0 0
13/06/2007
4.40
 22,300 4.40 4.40 4.40 5,000 2,310 0
12/06/2007
4.40
 19,330 4.46 4.46 4.40 0 0 0
11/06/2007
4.46
 30,230 4.46 4.46 4.36 20,000 0 0
08/06/2007
4.46
 43,430 4.53 4.53 4.46 22,100 0 0
07/06/2007
4.53
 72,360 4.36 4.56 4.36 60,000 0 0
06/06/2007
4.36
 22,180 4.43 4.43 4.23 5,280 3,000 0
05/06/2007
4.43
 21,930 4.46 4.46 4.43 15,000 0 0
04/06/2007
4.46
 16,010 4.46 4.46 4.46 14,000 0 0
01/06/2007
4.46
 23,510 4.50 4.50 4.46 15,000 0 0
31/05/2007
4.50
 24,150 4.53 4.53 4.50 14,300 1,500 0
30/05/2007
4.53
 29,140 4.46 4.53 4.46 20,000 1,000 0
29/05/2007
4.46
 17,880 4.53 4.53 4.46 50 0 0
28/05/2007
4.53
 26,680 4.60 4.60 4.53 10,160 140 0
25/05/2007
4.60
 18,590 4.63 4.63 4.43 300 0 0
24/05/2007
4.63
 29,300 4.63 4.63 4.63 1,980 0 0
23/05/2007
4.63
 77,370 4.53 4.70 4.63 10,250 1,000 0
22/05/2007
4.53
 39,300 4.46 4.53 4.53 5,000 600 0
21/05/2007
4.46
 23,910 4.46 4.46 4.46 40 2,000 0
18/05/2007
4.46
 26,280 4.46 4.46 4.46 500 400 0
17/05/2007
4.46
 24,250 4.46 4.46 4.43 0 0 0
16/05/2007
4.46
 14,820 4.53 4.53 4.46 0 0 0
15/05/2007
4.53
 24,300 4.63 4.63 4.53 0 0 0
14/05/2007
4.63
 46,260 4.53 4.63 4.60 0 0 0
11/05/2007
4.53
 22,660 4.43 4.53 4.43 2,000 500 0
10/05/2007
4.43
 23,540 4.53 4.53 4.43 540 0 0
09/05/2007
4.53
 70,180 4.63 4.70 4.53 15,000 15,000 0
08/05/2007
4.63
 78,040 4.43 4.63 4.53 0 12,050 0
07/05/2007
4.43
 42,520 4.43 4.43 4.36 100 12,490 0
04/05/2007
4.43
 18,580 4.60 4.60 4.43 1,500 0 0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/41 (Volume + 41%, Ratio=0.41)
03/05/2007
4.60
 68,610 4.52 4.60 4.50 39,980 0 0
02/05/2007
4.52
 97,710 4.47 4.52 4.52 66,680 0 0
25/04/2007
4.47
 41,900 4.31 4.47 4.40 2,000 0 0
24/04/2007
4.31
 52,260 4.52 4.52 4.31 7,500 0 0
23/04/2007
4.52
 53,720 4.64 4.64 4.52 200 0 0
20/04/2007
4.64
 65,720 4.64 4.64 4.64 200 0 0
19/04/2007
4.64
 164,580 4.57 4.78 4.64 0 10,000 0
18/04/2007
4.57
 58,150 4.36 4.57 4.43 0 20,000 0
17/04/2007
4.36
 31,710 4.40 4.40 4.31 140 10,050 0
16/04/2007
4.40
 67,460 4.47 4.52 4.40 40,000 5,050 0
13/04/2007
4.47
 26,670 4.52 4.52 4.47 0 1,500 0
12/04/2007
4.52
 32,530 4.64 4.64 4.52 0 0 0
11/04/2007
4.64
 23,740 4.74 4.74 4.64 80 5,000 0
10/04/2007
4.74
 23,050 4.78 4.78 4.74 0 0 0
09/04/2007
4.78
 45,140 4.57 4.78 4.62 31,020 0 0
06/04/2007
4.57
 28,130 4.76 4.76 4.57 0 0 0
05/04/2007
4.76
 49,130 4.76 4.76 4.64 27,000 4,990 0
04/04/2007
4.76
 26,200 4.74 4.76 4.74 0 7,160 0
03/04/2007
4.74
 36,100 4.90 4.90 4.66 27,040 0 0
02/04/2007
4.90
 52,120 4.95 4.95 4.74 20,000 4,700 0
30/03/2007
4.95
 88,620 4.74 4.95 4.95 54,800 6,000 0
29/03/2007
4.74
 23,920 4.52 4.74 4.71 0 5,080 0

Chính sách bảo mật | Điều khoản sử dụng |