CTCP Cao su Đà Nẵng (drc)

8.98
0.01
(0.11%)
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
(2026-09-07) 		-0.27 -2.69% 2,898,200 -103,600 -1.0
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
5.53
 1,292,480 5.49 5.53 5.43 100,000 607,000 -13.7
25/05/2012
5.29
 573,250 5.22 5.29 5.12 51,000 33,700 0.5
24/05/2012
5.04
 477,570 5.12 5.35 5.04 10,000 7,500 0.1
23/05/2012
5.29
 377,030 5.37 5.43 5.29 0 0 0
22/05/2012
5.55
 502,450 5.84 5.92 5.55 1,000 74,580 -2.0
21/05/2012
5.84
 1,413,090 5.31 5.84 5.31 22,000 355,600 -9.1
18/05/2012
5.57
 52,940 5.57 5.57 5.57 0 6,660 -0.2
17/05/2012
5.86
 421,340 5.92 6.22 5.86 10 74,330 -2.2
16/05/2012
6.16
 399,760 6.33 6.43 6.16 32,830 62,000 -0.9
15/05/2012
6.47
 530,810 6.80 6.86 6.47 18,100 154,680 -4.4
14/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2012
6.80
 1,204,220 6.80 6.80 6.67 0 707,970 -23.6
11/05/2012
6.48
 569,040 6.26 6.65 6.26 16,350 23,020 -0.3
10/05/2012
6.34
 501,390 6.63 6.69 6.34 16,640 52,130 -1.8
09/05/2012
6.65
 599,120 6.72 6.80 6.61 35,350 13,300 1.1
08/05/2012
6.73
 1,345,970 7.01 7.01 6.69 17,350 285,760 -13.7
07/05/2012
6.73
 152,850 6.73 6.73 6.73 10,380 1,000 0.5
04/05/2012
6.42
 243,580 6.42 6.42 6.42 6,040 1,000 0.2
03/05/2012
6.12
 477,400 5.85 6.12 5.70 18,720 12,100 0.3
02/05/2012
5.97
 843,810 6.35 6.35 5.97 67,740 3,150 2.9
27/04/2012
6.29
 425,890 6.07 6.34 6.05 0 5,000 -0.2
26/04/2012
6.07
 849,920 6.07 6.07 5.85 10,300 29,300 -0.8
25/04/2012
5.78
 207,390 5.76 5.78 5.74 0 5,000 -0.2
24/04/2012
5.51
 547,380 5.43 5.51 5.25 3,200 16,500 -0.5
23/04/2012
5.25
 347,180 5.14 5.25 5.14 0 15,000 -0.6
20/04/2012
5.01
 792,080 5.14 5.16 5.01 11,000 10,000 0.0
19/04/2012
5.27
 662,090 5.36 5.54 5.27 4,070 29,000 -1.0
18/04/2012
5.54
 622,720 5.56 5.56 5.51 1,090 9,600 -0.3
17/04/2012
5.31
 147,730 5.31 5.31 5.29 0 9,180 -0.4
16/04/2012
5.06
 404,400 4.87 5.06 4.78 0 5,000 -0.2
13/04/2012
4.83
 628,060 4.82 4.83 4.69 3,720 0 0.1
12/04/2012
4.61
 197,420 4.59 4.61 4.57 2,010 0 0.1
11/04/2012
4.39
 370,040 4.29 4.39 4.24 0 4,040 -0.1
10/04/2012
4.19
 356,250 4.07 4.22 4.05 0 50 0.0
09/04/2012
4.07
 256,340 4.01 4.12 3.96 0 5,000 -0.1
06/04/2012
3.96
 239,880 3.99 4.01 3.95 0 700 0.0
05/04/2012
3.97
 225,030 3.84 3.97 3.78 0 0 0
04/04/2012
3.84
 120,360 3.85 3.90 3.77 0 0 0
03/04/2012
3.77
 107,640 3.67 3.82 3.67 5,000 24,450 -0.5
30/03/2012
3.74
 161,320 3.80 3.80 3.70 15,230 0 0.4
29/03/2012
3.80
 156,370 3.81 3.81 3.73 500 0 0.0
28/03/2012
3.77
 181,640 3.81 3.84 3.69 10,000 6,600 0.1
27/03/2012
3.84
 424,000 3.97 4.01 3.84 0 0 0
26/03/2012
4.03
 231,670 4.10 4.11 3.96 6,720 0 0.2
23/03/2012
3.93
 424,700 3.93 3.93 3.89 18,000 2,340 0.5
22/03/2012
3.76
 455,090 3.55 3.76 3.55 33,100 0 0.9
21/03/2012
3.58
 201,290 3.56 3.66 3.52 11,000 0 0.3
20/03/2012
3.51
 158,290 3.44 3.51 3.42 29,120 0 0.7
19/03/2012
3.44
 121,600 3.40 3.47 3.40 29,280 9,170 0.5
16/03/2012
3.43
 324,450 3.55 3.62 3.43 67,460 95,950 -0.7
15/03/2012
3.55
 418,440 3.61 3.61 3.48 112,950 16,070 2.5
14/03/2012
3.44
 712,720 3.44 3.44 3.40 276,920 2,500 6.9
13/03/2012
3.28
 194,100 3.28 3.28 3.28 0 35,790 -0.9
12/03/2012
3.13
 186,030 3.24 3.24 3.09 76,790 0 1.8
09/03/2012
3.24
 327,190 3.20 3.27 3.13 144,070 0 3.4
08/03/2012
3.24
 342,180 3.33 3.40 3.24 83,030 0 2.0
07/03/2012
3.40
 297,260 3.35 3.43 3.24 100,090 0 2.5
06/03/2012
3.32
 437,470 3.56 3.56 3.27 103,310 5,000 2.4
05/03/2012
3.43
 140,330 3.40 3.43 3.37 0 100 0.0
02/03/2012
3.27
 418,950 3.20 3.28 3.14 53,000 0 1.3
01/03/2012
3.17
 281,600 3.13 3.17 3.06 94,760 0 2.2
29/02/2012
3.13
 272,980 3.02 3.13 3.01 89,850 0 2.0
28/02/2012
3.02
 273,230 3.14 3.18 3.02 28,810 0 0.6
27/02/2012
3.17
 294,810 3.06 3.17 3.05 79,410 0 1.8
24/02/2012
3.06
 360,670 2.97 3.10 2.93 92,170 550 2.0
23/02/2012
2.97
 165,980 2.99 2.99 2.87 45,740 0 1.0
22/02/2012
2.97
 334,180 2.84 2.98 2.79 118,000 10,000 2.3
21/02/2012
2.84
 256,330 3.02 3.02 2.84 51,330 0 1.1
20/02/2012
2.98
 266,850 2.91 3.02 2.91 48,550 0 1.1
17/02/2012
2.91
 111,420 2.94 2.95 2.87 2,450 3,000 0.0
16/02/2012
2.94
 102,410 2.88 2.98 2.88 48,230 1,700 1.0
15/02/2012
2.97
 285,300 2.86 3.01 2.86 55,000 0 1.2
14/02/2012
2.88
 199,850 2.75 2.88 2.75 25,560 2,000 0.5
13/02/2012
2.75
 216,060 2.80 2.80 2.72 124,250 8,000 2.4
10/02/2012
2.80
 199,260 2.91 2.91 2.80 128,570 3,050 2.6
09/02/2012
2.91
 270,080 2.93 2.94 2.84 65,000 5,000 1.3
08/02/2012
2.91
 234,160 2.83 2.91 2.78 43,140 2,000 0.9
07/02/2012
2.78
 298,180 2.67 2.78 2.65 36,380 0 0.7
06/02/2012
2.67
 75,090 2.64 2.72 2.61 2,980 0 0.1
03/02/2012
2.71
 414,860 2.80 2.80 2.65 361,950 231,260 2.6
02/02/2012
2.71
 413,900 2.61 2.71 2.61 6,700 100,380 -1.9
01/02/2012
2.59
 266,100 2.50 2.59 2.48 17,570 88,500 -1.3
31/01/2012
2.49
 101,870 2.59 2.59 2.49 0 6,000 -0.1
30/01/2012
2.54
 56,550 2.54 2.54 2.50 6,210 0 0.1
20/01/2012
2.53
 31,530 2.56 2.59 2.53 0 7,810 -0.1
19/01/2012
2.59
 61,520 2.53 2.59 2.50 19,540 8,000 0.2
18/01/2012
2.50
 25,510 2.45 2.52 2.45 0 0 0
17/01/2012
2.48
 105,650 2.49 2.53 2.48 0 25,000 -0.5
16/01/2012
2.44
 125,320 2.37 2.44 2.37 48,810 31,500 0.3
13/01/2012
2.33
 22,160 2.29 2.34 2.29 0 3,770 -0.1
12/01/2012
2.31
 26,130 2.31 2.35 2.31 0 0 0
11/01/2012
2.34
 54,150 2.35 2.38 2.34 13,700 0 0.2
10/01/2012
2.34
 12,140 2.27 2.34 2.27 0 1,530 0.0
09/01/2012
2.26
 61,310 2.27 2.31 2.26 0 0 0
06/01/2012
2.27
 28,240 2.31 2.34 2.27 0 0 0
05/01/2012
2.30
 31,780 2.34 2.34 2.30 200,000 198,000 0.0
04/01/2012
2.34
 38,210 2.35 2.35 2.31 0 0 0
03/01/2012
2.35
 62,150 2.31 2.38 2.31 0 0 0
30/12/2011
2.33
 38,420 2.30 2.34 2.29 0 5,930 -0.1
29/12/2011
2.26
 11,580 2.24 2.27 2.24 0 0 0
28/12/2011
2.29
 13,900 2.24 2.29 2.24 1,610 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc