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)
27/08/2007
4.19
 6,320 4.29 4.29 4.19 500 0 0
24/08/2007
4.29
 89,890 4.09 4.29 4.09 88,240 2,770 0
23/08/2007
4.09
 11,040 4.06 4.09 4.09 100 0 0
22/08/2007
4.06
 6,690 4.16 4.16 4.06 0 1,460 0
21/08/2007
4.16
 32,190 4.09 4.19 4.09 23,000 9,000 0
20/08/2007
4.09
 12,390 4.06 4.13 4.06 200 90 0
17/08/2007
4.06
 11,240 4.13 4.13 4.03 0 0 0
16/08/2007
4.13
 10,300 4.16 4.16 4.13 0 0 0
15/08/2007
4.16
 13,720 4.22 4.22 4.13 0 0 0
14/08/2007
4.22
 16,100 4.22 4.29 4.19 0 2,100 0
13/08/2007
4.22
 15,220 4.35 4.35 4.19 300 0 0
10/08/2007
4.35
 125,890 4.29 4.35 4.19 87,530 0 0
09/08/2007
4.29
 98,950 4.09 4.29 4.13 86,510 100 0
08/08/2007
4.09
 32,640 4.09 4.09 4.03 23,050 0 0
07/08/2007
4.09
 15,110 4.09 4.09 4.03 0 0 0
06/08/2007
4.09
 57,000 4.09 4.09 4.06 47,340 0 0
03/08/2007
4.09
 114,960 4.00 4.09 4.00 101,310 720 0
02/08/2007
4.00
 77,360 3.84 4.00 3.87 68,320 3,000 0
01/08/2007
3.84
 16,930 3.80 3.90 3.80 6,970 0 0
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

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