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)
14/06/2007
4.22
 28,570 4.22 4.26 4.22 10,000 0 0
13/06/2007
4.22
 22,300 4.22 4.22 4.22 5,000 2,310 0
12/06/2007
4.22
 19,330 4.29 4.29 4.22 0 0 0
11/06/2007
4.29
 30,230 4.29 4.29 4.19 20,000 0 0
08/06/2007
4.29
 43,430 4.35 4.35 4.29 22,100 0 0
07/06/2007
4.35
 72,360 4.19 4.38 4.19 60,000 0 0
06/06/2007
4.19
 22,180 4.26 4.26 4.06 5,280 3,000 0
05/06/2007
4.26
 21,930 4.29 4.29 4.26 15,000 0 0
04/06/2007
4.29
 16,010 4.29 4.29 4.29 14,000 0 0
01/06/2007
4.29
 23,510 4.32 4.32 4.29 15,000 0 0
31/05/2007
4.32
 24,150 4.35 4.35 4.32 14,300 1,500 0
30/05/2007
4.35
 29,140 4.29 4.35 4.29 20,000 1,000 0
29/05/2007
4.29
 17,880 4.35 4.35 4.29 50 0 0
28/05/2007
4.35
 26,680 4.42 4.42 4.35 10,160 140 0
25/05/2007
4.42
 18,590 4.45 4.45 4.26 300 0 0
24/05/2007
4.45
 29,300 4.45 4.45 4.45 1,980 0 0
23/05/2007
4.45
 77,370 4.35 4.51 4.45 10,250 1,000 0
22/05/2007
4.35
 39,300 4.29 4.35 4.35 5,000 600 0
21/05/2007
4.29
 23,910 4.29 4.29 4.29 40 2,000 0
18/05/2007
4.29
 26,280 4.29 4.29 4.29 500 400 0
17/05/2007
4.29
 24,250 4.29 4.29 4.26 0 0 0
16/05/2007
4.29
 14,820 4.35 4.35 4.29 0 0 0
15/05/2007
4.35
 24,300 4.45 4.45 4.35 0 0 0
14/05/2007
4.45
 46,260 4.35 4.45 4.42 0 0 0
11/05/2007
4.35
 22,660 4.26 4.35 4.26 2,000 500 0
10/05/2007
4.26
 23,540 4.35 4.35 4.26 540 0 0
09/05/2007
4.35
 70,180 4.45 4.51 4.35 15,000 15,000 0
08/05/2007
4.45
 78,040 4.26 4.45 4.35 0 12,050 0
07/05/2007
4.26
 42,520 4.26 4.26 4.19 100 12,490 0
04/05/2007
4.26
 18,580 4.42 4.42 4.26 1,500 0 0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/41 (Volume + 41%, Ratio=0.41)
03/05/2007
4.42
 68,610 4.34 4.42 4.32 39,980 0 0
02/05/2007
4.34
 97,710 4.30 4.34 4.34 66,680 0 0
25/04/2007
4.30
 41,900 4.14 4.30 4.23 2,000 0 0
24/04/2007
4.14
 52,260 4.34 4.34 4.14 7,500 0 0
23/04/2007
4.34
 53,720 4.46 4.46 4.34 200 0 0
20/04/2007
4.46
 65,720 4.46 4.46 4.46 200 0 0
19/04/2007
4.46
 164,580 4.39 4.60 4.46 0 10,000 0
18/04/2007
4.39
 58,150 4.18 4.39 4.25 0 20,000 0
17/04/2007
4.18
 31,710 4.23 4.23 4.14 140 10,050 0
16/04/2007
4.23
 67,460 4.30 4.34 4.23 40,000 5,050 0
13/04/2007
4.30
 26,670 4.34 4.34 4.30 0 1,500 0
12/04/2007
4.34
 32,530 4.46 4.46 4.34 0 0 0
11/04/2007
4.46
 23,740 4.55 4.55 4.46 80 5,000 0
10/04/2007
4.55
 23,050 4.60 4.60 4.55 0 0 0
09/04/2007
4.60
 45,140 4.39 4.60 4.44 31,020 0 0
06/04/2007
4.39
 28,130 4.57 4.57 4.39 0 0 0
05/04/2007
4.57
 49,130 4.57 4.57 4.46 27,000 4,990 0
04/04/2007
4.57
 26,200 4.55 4.57 4.55 0 7,160 0
03/04/2007
4.55
 36,100 4.71 4.71 4.48 27,040 0 0
02/04/2007
4.71
 52,120 4.76 4.76 4.55 20,000 4,700 0
30/03/2007
4.76
 88,620 4.55 4.76 4.76 54,800 6,000 0
29/03/2007
4.55
 23,920 4.34 4.55 4.53 0 5,080 0
28/03/2007
4.34
 51,140 4.46 4.46 4.25 50 6,790 0
27/03/2007
4.46
 102,060 4.57 4.57 4.46 50,100 5,920 0
26/03/2007
4.57
 89,630 4.57 4.57 4.57 30,000 25,400 0
23/03/2007
4.57
 86,420 4.76 4.76 4.57 200 0 0
22/03/2007
4.76
 34,610 4.98 4.98 4.76 600 0 0
21/03/2007
4.98
 35,330 5.03 5.03 4.92 0 0 0
20/03/2007
5.03
 80,300 5.03 5.03 4.80 50,500 0 0
19/03/2007
5.03
 73,930 5.03 5.26 5.03 0 0 0
16/03/2007
5.03
 55,160 4.80 5.03 5.03 300 700 0
15/03/2007
4.80
 98,750 5.01 5.01 4.80 50,000 100 0
14/03/2007
5.01
 24,450 5.26 5.26 5.01 1,070 0 0
13/03/2007
5.26
 96,390 5.19 5.26 4.94 54,910 0 0
12/03/2007
5.19
 119,500 5.19 5.44 5.19 90,810 4,800 0
09/03/2007
5.19
 108,760 5.03 5.28 5.19 47,600 27,830 0
08/03/2007
5.03
 38,360 4.80 5.03 5.03 1,460 100 0
07/03/2007
4.80
 107,770 5.03 5.03 4.80 2,390 100 0
06/03/2007
5.03
 82,880 5.26 5.26 5.03 51,240 0 0
05/03/2007
5.26
 145,320 5.26 5.51 5.26 91,860 300 0
02/03/2007
5.26
 88,360 5.37 5.37 5.26 19,370 0 0
01/03/2007
5.37
 86,930 5.28 5.53 5.28 2,500 0 0
28/02/2007
5.28
 121,260 5.10 5.35 4.92 3,820 0 0
27/02/2007
5.10
 2,480 4.87 5.10 5.10 0 0 0
26/02/2007
4.87
 5,720 4.64 4.87 4.80 0 0 0
15/02/2007
4.64
 23,280 4.44 4.64 4.64 0 0 0
14/02/2007
4.44
 63,570 4.23 4.44 4.39 18,990 0 0
13/02/2007
4.23
 72,030 4.09 4.28 4.23 1,500 0 0
12/02/2007
4.09
 40,530 3.91 4.09 4.09 0 0 0
09/02/2007
3.91
 87,630 4.12 4.12 3.91 5,550 0 0
08/02/2007
4.12
 48,440 3.93 4.12 4.12 0 0 0
07/02/2007
3.93
 69,260 3.75 3.93 3.93 0 0 0
06/02/2007
3.75
 89,790 3.59 3.75 3.64 16,080 0 0
05/02/2007
3.59
 119,920 3.43 3.59 3.59 55,200 0 0
02/02/2007
3.43
 164,240 3.41 3.43 3.43 0 0 0
01/02/2007
3.41
 224,840 3.25 3.41 3.41 53,500 0 0
31/01/2007
3.25
 61,340 3.11 3.25 3.25 18,000 0 0
30/01/2007
3.11
 29,170 2.97 3.11 3.11 0 0 0
29/01/2007
2.97
 84,300 2.83 2.97 2.97 72,010 0 0
26/01/2007
2.83
 223,120 2.83 2.97 2.83 53,600 0 0
25/01/2007
2.83
 183,980 2.72 2.83 2.83 86,190 0 0
24/01/2007
2.72
 69,680 2.61 2.72 2.72 37,660 0 0
23/01/2007
2.61
 93,310 2.49 2.61 2.61 0 0 0
22/01/2007
2.49
 210,930 2.47 2.58 2.49 0 0 0
19/01/2007
2.47
 20,170 2.35 2.47 2.47 0 0 0
18/01/2007
2.35
 128,360 2.26 2.35 2.35 88,760 0 0
17/01/2007
2.26
 250,760 2.17 2.27 2.22 180,000 0 0
16/01/2007
2.17
 118,640 2.16 2.24 2.17 0 0 0
15/01/2007
2.16
 103,090 2.06 2.16 2.15 300 0 0
12/01/2007
2.06
 118,950 2.06 2.06 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |