CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2007
4.52
 51,140 4.64 4.64 4.43 50 6,790 0
27/03/2007
4.64
 102,060 4.76 4.76 4.64 50,100 5,920 0
26/03/2007
4.76
 89,630 4.76 4.76 4.76 30,000 25,400 0
23/03/2007
4.76
 86,420 4.95 4.95 4.76 200 0 0
22/03/2007
4.95
 34,610 5.19 5.19 4.95 600 0 0
21/03/2007
5.19
 35,330 5.24 5.24 5.12 0 0 0
20/03/2007
5.24
 80,300 5.24 5.24 5.00 50,500 0 0
19/03/2007
5.24
 73,930 5.24 5.47 5.24 0 0 0
16/03/2007
5.24
 55,160 5.00 5.24 5.24 300 700 0
15/03/2007
5.00
 98,750 5.21 5.21 5.00 50,000 100 0
14/03/2007
5.21
 24,450 5.47 5.47 5.21 1,070 0 0
13/03/2007
5.47
 96,390 5.40 5.47 5.14 54,910 0 0
12/03/2007
5.40
 119,500 5.40 5.66 5.40 90,810 4,800 0
09/03/2007
5.40
 108,760 5.24 5.50 5.40 47,600 27,830 0
08/03/2007
5.24
 38,360 5.00 5.24 5.24 1,460 100 0
07/03/2007
5.00
 107,770 5.24 5.24 5.00 2,390 100 0
06/03/2007
5.24
 82,880 5.47 5.47 5.24 51,240 0 0
05/03/2007
5.47
 145,320 5.47 5.74 5.47 91,860 300 0
02/03/2007
5.47
 88,360 5.59 5.59 5.47 19,370 0 0
01/03/2007
5.59
 86,930 5.50 5.76 5.50 2,500 0 0
28/02/2007
5.50
 121,260 5.31 5.57 5.12 3,820 0 0
27/02/2007
5.31
 2,480 5.07 5.31 5.31 0 0 0
26/02/2007
5.07
 5,720 4.83 5.07 5.00 0 0 0
15/02/2007
4.83
 23,280 4.62 4.83 4.83 0 0 0
14/02/2007
4.62
 63,570 4.40 4.62 4.57 18,990 0 0
13/02/2007
4.40
 72,030 4.26 4.45 4.40 1,500 0 0
12/02/2007
4.26
 40,530 4.07 4.26 4.26 0 0 0
09/02/2007
4.07
 87,630 4.28 4.28 4.07 5,550 0 0
08/02/2007
4.28
 48,440 4.09 4.28 4.28 0 0 0
07/02/2007
4.09
 69,260 3.90 4.09 4.09 0 0 0
06/02/2007
3.90
 89,790 3.74 3.90 3.78 16,080 0 0
05/02/2007
3.74
 119,920 3.57 3.74 3.74 55,200 0 0
02/02/2007
3.57
 164,240 3.55 3.57 3.57 0 0 0
01/02/2007
3.55
 224,840 3.38 3.55 3.55 53,500 0 0
31/01/2007
3.38
 61,340 3.24 3.38 3.38 18,000 0 0
30/01/2007
3.24
 29,170 3.09 3.24 3.24 0 0 0
29/01/2007
3.09
 84,300 2.95 3.09 3.09 72,010 0 0
26/01/2007
2.95
 223,120 2.95 3.09 2.95 53,600 0 0
25/01/2007
2.95
 183,980 2.83 2.95 2.95 86,190 0 0
24/01/2007
2.83
 69,680 2.71 2.83 2.83 37,660 0 0
23/01/2007
2.71
 93,310 2.59 2.71 2.71 0 0 0
22/01/2007
2.59
 210,930 2.57 2.69 2.59 0 0 0
19/01/2007
2.57
 20,170 2.45 2.57 2.57 0 0 0
18/01/2007
2.45
 128,360 2.36 2.45 2.45 88,760 0 0
17/01/2007
2.36
 250,760 2.26 2.37 2.31 180,000 0 0
16/01/2007
2.26
 118,640 2.25 2.33 2.26 0 0 0
15/01/2007
2.25
 103,090 2.14 2.25 2.24 300 0 0
12/01/2007
2.14
 118,950 2.14 2.14 2.14 0 0 0
11/01/2007
2.14
 68,260 2.25 2.25 2.14 0 0 0
10/01/2007
2.25
 57,710 2.31 2.31 2.25 0 0 0
09/01/2007
2.31
 69,130 2.33 2.33 2.31 0 0 0
08/01/2007
2.33
 96,590 2.36 2.37 2.33 0 0 0
05/01/2007
2.36
 143,090 2.25 2.36 2.36 0 0 0
04/01/2007
2.25
 46,370 2.14 2.25 2.25 0 0 0
03/01/2007
2.14
 117,380 2.15 2.15 2.05 0 0 0
02/01/2007
2.15
 76,340 2.26 2.33 2.15 0 0 0
29/12/2006
2.26
 45,520 2.26 2.26 2.26 110 0 0
30/11/-0001
0.67
 413,100 0.67 0.67 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |