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)
11/11/2008
0.95
 34,850 0.91 0.95 0.87 0 15,000 0
10/11/2008
0.91
 36,110 0.93 0.97 0.90 0 15,000 0
07/11/2008
0.93
 8,440 0.98 0.98 0.93 0 5,740 0
06/11/2008
0.98
 28,460 1.03 1.03 0.98 0 10,000 0
05/11/2008
1.03
 14,440 0.98 1.03 1.03 0 5,000 0
04/11/2008
0.98
 23,420 0.94 0.98 0.94 0 0 0
03/11/2008
0.94
 10,910 0.90 0.94 0.86 1,000 0 0
31/10/2008
0.90
 22,180 0.88 0.91 0.88 3,600 0 0
30/10/2008
0.88
 17,540 0.86 0.89 0.82 300 0 0
29/10/2008
0.86
 27,720 0.83 0.87 0.79 1,000 1,400 0
28/10/2008
0.83
 16,400 0.87 0.87 0.83 0 7,110 0
27/10/2008
0.87
 10,780 0.91 0.91 0.87 0 0 0
24/10/2008
0.91
 17,850 0.95 0.95 0.91 0 0 0
23/10/2008
0.95
 9,920 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 15,650 1.03 1.03 0.99 0 1,100 0
21/10/2008
1.03
 41,710 1.09 1.09 1.03 890 500 0
20/10/2008
1.09
 8,550 1.14 1.14 1.09 0 0 0
17/10/2008
1.14
 24,410 1.20 1.20 1.14 0 0 0
16/10/2008
1.20
 5,240 1.26 1.26 1.20 800 0 0
15/10/2008
1.26
 27,440 1.24 1.26 1.18 2,500 0 0
14/10/2008
1.24
 5,200 1.18 1.24 1.24 0 0 0
13/10/2008
1.18
 7,120 1.21 1.24 1.18 1,100 0 0
10/10/2008
1.21
 13,890 1.27 1.27 1.21 0 0 0
09/10/2008
1.27
 16,600 1.28 1.35 1.22 0 300 0
08/10/2008
1.28
 23,800 1.29 1.29 1.23 0 1,960 0
07/10/2008
1.29
 39,870 1.36 1.36 1.29 6,000 5,040 0
06/10/2008
1.36
 19,440 1.43 1.43 1.36 10,000 3,200 0
03/10/2008
1.43
 4,370 1.42 1.43 1.39 0 1,500 0
02/10/2008
1.42
 14,840 1.40 1.46 1.42 1,300 3,820 0
01/10/2008
1.40
 57,680 1.39 1.45 1.38 0 0 0
30/09/2008
1.39
 5,320 1.46 1.46 1.39 0 0 0
29/09/2008
1.46
 27,930 1.52 1.52 1.46 9,000 0 0
26/09/2008
1.52
 27,200 1.48 1.55 1.50 0 0 0
25/09/2008
1.48
 25,580 1.41 1.48 1.40 0 0 0
24/09/2008
1.41
 37,710 1.48 1.48 1.41 12,440 15,680 0
23/09/2008
1.48
 89,610 1.41 1.48 1.38 29,560 0 0
22/09/2008
1.41
 4,000 1.35 1.41 1.41 0 0 0
19/09/2008
1.35
 84,220 1.28 1.35 1.32 3,610 50,150 0
18/09/2008
1.28
 47,600 1.34 1.34 1.28 24,460 1,200 0
17/09/2008
1.34
 29,390 1.41 1.41 1.34 100 0 0
16/09/2008
1.41
 58,760 1.48 1.48 1.41 23,000 0 0
15/09/2008
1.48
 33,690 1.45 1.52 1.45 200 3,000 0
12/09/2008
1.45
 28,870 1.51 1.56 1.44 5,860 2,900 0
11/09/2008
1.51
 56,080 1.59 1.59 1.51 19,300 6,300 0
10/09/2008
1.59
 38,700 1.64 1.72 1.57 0 4,140 0
09/09/2008
1.64
 29,530 1.64 1.72 1.64 1,050 0 0
08/09/2008
1.64
 45,830 1.72 1.72 1.63 14,630 200 0
05/09/2008
1.72
 39,340 1.80 1.80 1.72 6,690 150 0
04/09/2008
1.80
 37,740 1.88 1.88 1.79 9,240 0 0
03/09/2008
1.88
 25,060 1.79 1.88 1.88 850 12,440 0
29/08/2008
1.79
 16,540 1.88 1.88 1.79 510 0 0
28/08/2008
1.88
 26,050 1.98 1.98 1.88 0 0 0
27/08/2008
1.98
 103,100 1.89 1.98 1.98 -8,010 0 0
26/08/2008
1.89
 12,760 1.80 1.89 1.89 1,000 2,030 0
25/08/2008
1.80
 31,120 1.72 1.80 1.78 920 1,930 0
22/08/2008
1.72
 42,650 1.66 1.72 1.66 0 8,410 0
21/08/2008
1.66
 57,050 1.58 1.66 1.59 33,320 540 0
20/08/2008
1.58
 91,370 1.66 1.67 1.58 40,690 5,180 0
19/08/2008
1.66
 73,000 1.66 1.72 1.66 1,530 0 0
18/08/2008
1.66
 66,800 1.58 1.66 1.60 30,250 4,060 0
15/08/2008
1.58
 8,310 1.54 1.58 1.58 8,310 5,120 0
14/08/2008
1.54
 116,680 1.49 1.54 1.49 50,200 500 0
13/08/2008
1.49
 60,020 1.46 1.50 1.42 21,510 0 0
12/08/2008
1.46
 56,770 1.44 1.48 1.45 1,700 0 0
11/08/2008
1.44
 24,590 1.40 1.44 1.44 0 550 0
08/08/2008
1.40
 8,700 1.36 1.40 1.36 0 0 0
07/08/2008
1.36
 22,880 1.40 1.44 1.36 2,300 1,000 0
06/08/2008
1.40
 22,780 1.36 1.40 1.40 0 0 0
05/08/2008
1.36
 64,660 1.32 1.36 1.29 0 0 0
04/08/2008
1.32
 36,500 1.36 1.36 1.32 1,500 0 0
01/08/2008
1.36
 18,930 1.40 1.40 1.36 0 0 0
31/07/2008
1.40
 14,920 1.43 1.43 1.39 0 0 0
30/07/2008
1.43
 47,220 1.43 1.47 1.39 3,610 0 0
29/07/2008
1.43
 16,680 1.39 1.43 1.43 0 0 0
28/07/2008
1.39
 27,930 1.35 1.39 1.32 0 0 0
25/07/2008
1.35
 42,540 1.39 1.39 1.35 5,890 0 0
24/07/2008
1.39
 93,280 1.43 1.47 1.39 0 23,000 0
23/07/2008
1.43
 520 1.47 1.47 1.43 0 0 0
22/07/2008
1.47
 150 1.52 1.52 1.47 0 0 0
21/07/2008
1.52
 11,440 1.56 1.56 1.52 300 0 0
18/07/2008
1.56
 129,660 1.52 1.56 1.50 12,170 6,000 0
17/07/2008
1.52
 12,390 1.47 1.52 1.52 0 500 0
16/07/2008
1.47
 62,130 1.43 1.47 1.44 4,400 10,000 0
15/07/2008
1.43
 2,820 1.39 1.43 1.43 0 0 0
14/07/2008
1.39
 6,490 1.35 1.39 1.39 0 0 0
11/07/2008
1.35
 9,200 1.32 1.35 1.35 0 3,000 0
10/07/2008
1.32
 8,600 1.28 1.32 1.32 1,100 0 0
09/07/2008
1.28
 21,910 1.25 1.28 1.28 1,790 0 0
08/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
08/07/2008
1.25
 50,050 1.21 1.25 1.18 500 0 0
07/07/2008
1.21
 86,210 1.25 1.29 1.21 25,450 0 0
04/07/2008
1.25
 25,350 1.22 1.25 1.25 200 0 0
03/07/2008
1.22
 11,110 1.18 1.22 1.22 2,700 0 0
02/07/2008
1.18
 118,580 1.15 1.18 1.17 50 37,940 0
01/07/2008
1.15
 21,240 1.12 1.15 1.15 1,000 0 0
30/06/2008
1.12
 66,060 1.09 1.12 1.10 28,400 0 0
27/06/2008
1.09
 34,770 1.06 1.09 1.03 300 0 0
26/06/2008
1.06
 109,810 1.09 1.12 1.06 52,100 93,270 0
25/06/2008
1.09
 9,580 1.06 1.09 1.09 7,130 6,000 0
24/06/2008
1.06
 69,070 1.09 1.09 1.06 23,970 0 0
23/06/2008
1.09
 37,560 1.12 1.12 1.09 9,000 0 0

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