CTCP Cao su Đà Nẵng (drc)

8.97
0
(0%)
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)
31/07/2007
3.80
 39,070 3.84 3.84 3.67 32,290 780 0
30/07/2007
3.84
 9,340 3.87 3.87 3.77 0 0 0
27/07/2007
3.87
 18,670 3.93 3.93 3.87 11,090 0 0
26/07/2007
3.93
 19,620 3.97 3.97 3.93 15,360 0 0
25/07/2007
3.97
 26,780 3.97 3.97 3.97 24,160 0 0
24/07/2007
3.97
 19,000 4.00 4.00 3.97 9,470 0 0
23/07/2007
4.00
 20,970 3.93 4.00 3.97 5,520 0 0
20/07/2007
3.93
 30,820 3.97 3.97 3.93 20,590 0 0
19/07/2007
3.97
 22,470 4.00 4.00 3.93 20,230 0 0
18/07/2007
4.00
 11,670 4.00 4.00 4.00 18,100 0 0
17/07/2007
4.00
 19,950 3.87 4.00 3.93 11,400 0 0
16/07/2007
3.87
 30,150 4.03 4.03 3.87 600 0 0
13/07/2007
4.03
 16,980 4.03 4.03 4.00 300 1,020 0
12/07/2007
4.03
 15,400 4.06 4.06 4.03 600 0 0
11/07/2007
4.06
 26,110 4.13 4.13 4.06 500 0 0
10/07/2007
4.13
 14,070 4.03 4.13 4.06 0 0 0
09/07/2007
4.03
 34,970 4.03 4.03 4.03 25,640 0 0
06/07/2007
4.03
 27,860 4.03 4.03 4.00 12,650 0 0
05/07/2007
4.03
 9,250 4.16 4.16 4.03 2,900 2,000 0
04/07/2007
4.16
 44,440 3.97 4.16 3.97 29,580 0 0
03/07/2007
3.97
 18,610 4.06 4.06 3.90 0 100 0
02/07/2007
4.06
 19,910 4.19 4.19 4.06 2,500 0 0
29/06/2007
4.19
 19,200 4.22 4.22 4.19 2,880 1,230 0
28/06/2007
4.22
 9,910 4.26 4.26 4.22 2,140 0 0
27/06/2007
4.26
 22,820 4.32 4.32 4.26 200 0 0
26/06/2007
4.32
 62,270 4.22 4.35 4.32 3,160 0 0
25/06/2007
4.22
 28,670 4.19 4.26 4.19 2,860 500 0
22/06/2007
4.19
 13,190 4.26 4.26 4.16 0 0 0
21/06/2007
4.26
 37,820 4.32 4.32 4.26 5,100 0 0
20/06/2007
4.32
 75,180 4.26 4.35 4.22 50,200 1,500 0
19/06/2007
4.26
 76,970 4.22 4.29 4.26 61,940 300 0
18/06/2007
4.22
 25,830 4.19 4.22 4.22 1,500 100 0
15/06/2007
4.19
 14,780 4.22 4.26 4.19 0 40 0
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

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