CTCP Cao su Đà Nẵng (drc)

10.05
0.05
(0.50%)
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
(2026-08-19) 		-0.40 -3.85% 3,863,400 -106,100 -1.1
9.80
15
10.05
2 tháng
(2026-07-20) 		-0.75 -6.98% 7,943,500 -325,500 -3.4
9.80
15
10.05
3 tháng
(2026-06-22) 		-1.70 -14.53% 11,262,100 -542,100 -5.8
9.80
15
10.05
6 tháng
(2026-03-23) 		-2.49 -19.92% 26,015,300 -2,750,900 -34.5
9.41
15
10.05
12 tháng
(2025-09-23) 		-6.04 -37.67% 71,561,000 -3,564,400 -46.3
9.41
16.14
10.05
24 tháng
(2024-09-30) 		-12.30 -55.16% 240,004,700 -12,519,500 -263.0
7.03
27.62
10.05
36 tháng
(2023-10-04) 		-5.41 -35.10% 481,599,600 -13,194,137 -296.3
6.78
27.62
10.05
60 tháng
(2021-10-14) 		-10.32 -50.80% 845,038,900 -7,257,863 -163.9
6.26
27.62
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
4.73
 46,650 4.73 4.73 4.69 4,070 0 0.2
17/06/2010
4.73
 40,600 4.69 4.73 4.69 5,410 0 0.3
16/06/2010
4.69
 44,890 4.60 4.73 4.64 100 0 0.0
15/06/2010
4.60
 42,050 4.69 4.69 4.60 0 0 0
14/06/2010
4.69
 32,420 4.69 4.73 4.69 150 0 0.0
11/06/2010
4.69
 35,450 4.64 4.73 4.64 36,892 36,002 0.0
10/06/2010
4.64
 25,590 4.64 4.69 4.64 0 310 -0.0
09/06/2010
4.64
 31,380 4.64 4.73 4.64 0 6,440 -0.3
08/06/2010
4.64
 46,580 4.64 4.69 4.56 0 6,130 -0.3
07/06/2010
4.64
 88,160 4.82 4.82 4.60 0 10,160 -0.5
04/06/2010
4.82
 54,630 4.86 4.86 4.78 0 8,340 -0.5
03/06/2010
4.86
 66,690 4.91 4.99 4.86 0 150 -0.0
02/06/2010
4.91
 74,260 4.95 4.95 4.91 11,680 6,280 0.3
01/06/2010
4.95
 36,950 4.91 4.95 4.78 0 0 0
31/05/2010
4.91
 71,350 5.04 5.04 4.91 100 0 0.0
28/05/2010
5.04
 144,410 4.91 5.08 4.95 1,000 0 0.1
27/05/2010
4.91
 127,450 4.82 4.91 4.78 1,020 0 0.1
26/05/2010
4.82
 95,960 4.60 4.82 4.60 19,250 0 1.0
25/05/2010
4.60
 69,450 4.73 4.73 4.60 18,480 100 1.0
24/05/2010
4.73
 88,540 4.78 4.82 4.56 0 5,000 -0.3
21/05/2010
4.78
 176,810 4.99 4.99 4.78 1,900 10,000 -0.4
20/05/2010
4.99
 191,750 4.99 4.99 4.82 500 1,700 -0.1
19/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2010
4.99
 365,740 5.04 5.26 4.86 30 14,310 -0.8
18/05/2010
5.04
 292,390 4.99 5.04 4.86 5,200 4,690 0.1
17/05/2010
4.99
 115,010 5.04 5.08 4.91 12,400 7,000 0.6
14/05/2010
5.04
 138,570 5.13 5.17 5.04 2,400 28,000 -2.9
13/05/2010
5.13
 144,000 5.21 5.30 5.13 0 2,000 -0.2
12/05/2010
5.21
 504,800 5.21 5.39 5.21 2,990 0 0.4
11/05/2010
5.21
 43,600 4.99 5.21 5.21 500 0 0.1
10/05/2010
4.99
 101,610 4.99 4.99 4.91 820 90 0.1
07/05/2010
4.99
 142,840 5.13 5.13 4.99 1,000 0 0.1
06/05/2010
5.13
 89,410 5.21 5.26 5.13 0 1,990 -0.2
05/05/2010
5.21
 225,780 5.13 5.21 5.08 4,200 4,350 -0.0
04/05/2010
5.13
 103,090 5.13 5.26 5.13 980 0 0.1
29/04/2010
5.13
 138,640 5.13 5.21 5.13 0 0 0
28/04/2010
5.13
 72,470 5.17 5.17 5.08 8,630 0 1.0
27/04/2010
5.17
 196,380 5.30 5.30 5.13 44,710 630 5.3
26/04/2010
5.30
 170,520 5.17 5.34 5.21 10,540 0 1.3
22/04/2010
5.17
 206,510 4.95 5.17 5.08 9,560 200 1.1
21/04/2010
4.95
 116,190 4.95 5.04 4.95 800 0 0.1
20/04/2010
4.95
 104,690 5.04 5.08 4.95 500 500 0
19/04/2010
5.04
 79,490 5.08 5.13 4.99 6,630 0 0.8
16/04/2010
5.08
 135,490 5.08 5.13 5.08 0 4,300 -0.5
15/04/2010
5.08
 143,470 5.08 5.13 5.04 16,300 250 1.9
14/04/2010
5.08
 237,840 5.08 5.13 5.04 600 400 0.0
13/04/2010
5.08
 138,470 5.17 5.17 5.08 0 160 -0.0
12/04/2010
5.17
 206,950 5.21 5.26 5.17 9,350 0 1.1
09/04/2010
5.21
 131,990 5.26 5.26 5.17 1,680 0 0.2
08/04/2010
5.26
 137,200 5.21 5.26 5.17 5,210 500 0.6
07/04/2010
5.21
 242,730 5.30 5.30 5.17 0 0 0
06/04/2010
5.30
 180,070 5.43 5.43 5.26 6,350 0 0.8
05/04/2010
5.43
 63,220 5.39 5.48 5.39 6,190 4,430 0.2
02/04/2010
5.39
 130,930 5.26 5.52 5.26 8,730 0 1.1
01/04/2010
5.26
 124,310 5.17 5.26 5.13 6,620 7,330 -0.1
31/03/2010
5.17
 110,960 5.26 5.30 5.17 1,910 0 0.2
30/03/2010
5.26
 112,580 5.30 5.34 5.26 200 10 0.0
29/03/2010
5.30
 124,160 5.30 5.43 5.30 500 0 0.1
26/03/2010
5.30
 160,320 5.30 5.34 5.26 0 0 0
25/03/2010
5.30
 177,740 5.48 5.48 5.26 0 0 0
24/03/2010
5.48
 168,270 5.39 5.48 5.30 3,760 0 0.5
23/03/2010
5.39
 169,510 5.43 5.48 5.39 0 0 0
22/03/2010
5.43
 265,660 5.56 5.56 5.43 150 1,160 -0.1
19/03/2010
5.56
 142,980 5.65 5.65 5.56 2,190 0 0.3
18/03/2010
5.65
 154,900 5.52 5.65 5.48 0 0 0
17/03/2010
5.52
 184,930 5.61 5.70 5.43 18,500 1,400 2.2
16/03/2010
5.61
 153,260 5.78 5.83 5.56 350 0 0.0
15/03/2010
5.78
 340,930 5.65 5.91 5.65 860 180 0.1
12/03/2010
5.65
 241,040 5.65 5.70 5.56 8,290 200 1.0
11/03/2010
5.65
 166,500 5.70 5.74 5.61 0 0 0
10/03/2010
5.70
 219,780 5.83 5.91 5.70 2,300 0 0.3
09/03/2010
5.83
 461,950 5.56 5.83 5.65 0 8,000 -1.1
08/03/2010
5.56
 204,120 5.30 5.56 5.43 4,390 0 0.5
05/03/2010
5.30
 126,650 5.30 5.34 5.26 600 0 0.1
04/03/2010
5.30
 134,470 5.30 5.43 5.30 0 0 0
03/03/2010
5.30
 122,520 5.21 5.30 5.26 0 0 0
02/03/2010
5.21
 74,950 5.21 5.26 5.17 0 830 -0.1
01/03/2010
5.21
 76,470 5.21 5.30 5.21 5,000 530 0.5
26/02/2010
5.21
 46,790 5.17 5.26 5.17 10,560 8,830 0.2
25/02/2010
5.17
 87,490 5.30 5.34 5.17 5,000 41,920 -4.4
24/02/2010
5.30
 97,290 5.17 5.30 5.13 310 11,850 -1.4
23/02/2010
5.17
 162,670 5.39 5.39 5.17 5,000 20,010 -1.8
22/02/2010
5.39
 67,550 5.39 5.48 5.34 3,100 10,000 -0.8
12/02/2010
5.39
 44,890 5.30 5.43 5.30 290 0 0.0
11/02/2010
5.30
 81,620 5.21 5.30 5.21 1,050 0 0.1
10/02/2010
5.21
 107,490 5.17 5.30 5.17 7,500 6,000 0.2
09/02/2010
5.17
 98,510 5.34 5.34 5.17 20 0 0.0
08/02/2010
5.34
 157,830 5.52 5.52 5.34 70 4,270 -0.5
05/02/2010
5.52
 412,090 5.26 5.52 5.43 0 30,000 -3.8
04/02/2010
5.26
 210,000 5.08 5.30 5.13 0 2,000 -0.2
03/02/2010
5.08
 171,940 5.04 5.21 5.04 12,480 35,000 -2.6
02/02/2010
5.04
 121,920 5.17 5.21 5.04 700 20,000 -2.3
01/02/2010
5.17
 38,630 5.08 5.21 5.08 0 0 0
29/01/2010
5.08
 135,400 5.13 5.17 4.99 31,160 43,170 -1.4
28/01/2010
5.13
 139,960 5.34 5.34 5.08 420 11,100 -1.3
27/01/2010
5.34
 296,060 5.30 5.56 5.26 4,480 24,000 -2.4
26/01/2010
5.30
 301,150 5.08 5.30 5.21 5,450 140,000 -16.3
25/01/2010
5.08
 63,450 4.99 5.13 4.95 1,000 0 0.1
22/01/2010
4.99
 294,990 4.78 4.99 4.60 12,550 1,040 1.3
21/01/2010
4.78
 170,180 4.99 4.99 4.78 3,210 10,000 -0.7
20/01/2010
4.99
 284,310 5.21 5.26 4.99 10,700 25,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |