CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
22.02
 1,837,700 21.80 22.36 21.56 0 128,300 -4.6
01/12/2021
21.80
 1,130,100 21.74 22.02 21.68 1,000 95,100 -3.3
30/11/2021
21.74
 2,511,200 21.28 22.11 21.28 0 42,800 -1.5
29/11/2021
21.28
 1,477,200 20.94 21.46 20.39 264,100 21,600 7.9
26/11/2021
20.94
 1,644,700 21.46 21.53 20.91 4,600 226,800 -7.6
25/11/2021
21.46
 2,096,700 20.97 21.46 20.69 2,500 81,400 -2.7
24/11/2021
20.97
 2,056,400 21.16 21.49 20.85 1,700 149,700 -5.1
23/11/2021
21.16
 1,387,600 20.45 21.19 20.45 86,000 74,300 0.4
22/11/2021
20.45
 2,763,200 21.68 21.74 20.30 127,800 39,300 3.0
19/11/2021
21.68
 3,987,200 23.31 23.49 21.68 9,200 132,200 -4.5
18/11/2021
23.31
 2,444,900 23.06 23.65 23.06 26,600 102,600 -2.9
17/11/2021
23.06
 2,742,100 22.26 23.31 21.92 44,800 6,000 1.4
16/11/2021
22.26
 3,086,800 22.63 22.76 21.89 46,600 5,200 1.5
15/11/2021
22.63
 2,931,700 23.00 23.31 22.45 1,800 192,400 -7.1
12/11/2021
23.00
 3,082,000 22.60 23.03 22.32 200,900 20,700 6.7
11/11/2021
22.60
 5,170,600 22.39 22.94 22.26 41,600 126,700 -3.1
10/11/2021
22.39
 3,773,800 21.77 22.45 21.59 51,500 63,700 -0.4
09/11/2021
21.77
 1,802,800 22.05 22.05 21.59 7,400 76,400 -2.4
08/11/2021
22.05
 5,350,800 20.91 22.23 20.91 11,300 146,700 -4.8
05/11/2021
20.91
 3,558,600 20.14 21.03 19.99 102,400 41,200 2.0
04/11/2021
20.14
 1,451,200 20.39 20.63 19.93 6,100 19,700 -0.4
03/11/2021
20.39
 2,786,500 21.00 21.22 20.33 4,900 127,800 -4.1
02/11/2021
21.00
 2,453,900 20.94 21.40 20.97 7,700 78,600 -2.4
01/11/2021
20.94
 3,707,500 20.30 21.13 20.05 406,800 123,500 9.3
29/10/2021
20.30
 1,597,400 20.54 20.73 20.23 179,500 142,600 1.2
28/10/2021
20.54
 2,175,000 20.14 20.73 19.93 147,700 88,400 1.9
27/10/2021
20.14
 1,228,800 20.08 20.36 20.05 23,200 48,500 -0.8
26/10/2021
20.08
 790,700 20.17 20.30 19.93 8,100 131,300 -4.0
25/10/2021
20.17
 1,941,900 19.62 20.42 19.68 6,000 21,400 -0.5
22/10/2021
19.62
 1,168,200 19.53 19.80 19.43 2,100 18,300 -0.5
21/10/2021
19.53
 1,263,600 19.86 19.99 19.50 0 308,800 -9.8
20/10/2021
19.86
 1,393,300 19.56 19.93 19.43 2,300 43,000 -1.3
19/10/2021
19.56
 2,137,000 19.80 19.83 19.37 12,700 23,000 -0.3
18/10/2021
19.80
 4,286,900 21.03 21.03 19.80 3,600 174,500 -5.6
15/10/2021
21.03
 1,400,500 21.16 21.34 20.66 0 86,600 -2.9
14/10/2021
21.16
 2,696,000 20.54 21.28 20.60 122,000 75,100 1.6
13/10/2021
20.54
 1,133,700 20.36 20.60 20.36 5,100 0 0.2
12/10/2021
20.36
 1,423,900 20.48 20.60 20.30 78,000 400 2.6
11/10/2021
20.48
 1,296,500 20.48 20.76 20.30 39,300 300 1.2
08/10/2021
20.48
 1,371,600 20.94 21.06 20.42 800 65,100 -2.2
07/10/2021
20.94
 2,479,000 20.73 21.25 20.76 83,800 50,700 1.1
06/10/2021
20.73
 1,751,900 20.14 20.76 20.17 0 7,000 -0.2
05/10/2021
20.14
 1,096,400 20.08 20.23 19.99 0 283,000 -9.3
04/10/2021
20.08
 1,393,300 19.56 20.30 19.25 22,400 18,500 0.1
01/10/2021
19.56
 977,000 19.80 19.86 19.37 454,520 404,920 1.6
30/09/2021
19.80
 905,700 19.80 20.11 19.74 127,700 80,200 1.6
29/09/2021
19.80
 1,228,800 19.34 19.83 19.22 500 68,700 -2.2
28/09/2021
19.34
 1,300,300 19.13 19.53 18.82 121,500 100 3.8
27/09/2021
19.13
 2,438,600 19.99 20.08 19.07 18,000 143,800 -4.0
24/09/2021
19.99
 1,603,100 20.42 20.60 19.99 9,000 177,400 -5.5
23/09/2021
20.42
 1,306,500 20.76 20.97 20.36 71,600 288,700 -7.3
22/09/2021
20.76
 1,757,500 20.11 20.91 20.05 9,900 480,700 -15.7
21/09/2021
20.11
 2,443,000 20.30 20.30 19.71 47,000 500 1.5
20/09/2021
20.30
 3,698,400 21.53 21.56 20.30 7,200 484,000 -16.3
17/09/2021
21.53
 1,870,600 21.53 21.83 21.37 2,500 230,300 -8.0
16/09/2021
21.53
 1,657,300 21.40 21.77 21.09 90,500 41,000 1.7
15/09/2021
21.40
 1,578,000 21.09 21.53 20.85 95,400 2,000 3.2
14/09/2021
21.09
 1,363,000 21.40 21.65 21.00 600 38,000 -1.3
13/09/2021
21.40
 1,805,100 21.65 22.14 21.22 184,300 21,200 5.7
10/09/2021
21.65
 1,166,500 21.89 21.96 21.53 0 42,900 -1.5
09/09/2021
21.89
 1,542,500 21.16 22.02 21.16 117,600 27,100 3.1
08/09/2021
21.16
 2,535,600 21.59 21.59 20.91 44,300 178,500 -4.7
07/09/2021
21.59
 3,098,700 22.29 22.29 21.49 174,800 69,400 3.8
06/09/2021
22.29
 2,302,400 22.32 22.69 22.26 147,900 23,300 4.6
01/09/2021
22.32
 4,358,900 21.34 22.45 20.97 102,600 3,400 3.6
31/08/2021
21.34
 3,478,000 21.28 21.71 20.97 3,700 60,400 -2.0
30/08/2021
21.28
 2,843,100 20.91 21.37 20.73 85,023 89,123 -0.1
27/08/2021
20.91
 3,844,000 19.68 20.91 19.19 31,600 400 1.0
26/08/2021
19.68
 2,626,200 19.86 20.23 19.59 260,300 352,700 -3.0
25/08/2021
19.86
 1,223,700 19.37 19.86 19.19 150,200 4,000 4.6
24/08/2021
19.37
 2,900,200 19.19 19.68 18.54 365,600 300 11.3
23/08/2021
19.19
 4,224,200 20.60 20.60 19.19 149,600 108,800 1.3
20/08/2021
20.60
 4,514,400 21.74 21.99 20.23 61,600 54,600 0.2
19/08/2021
21.74
 2,628,200 21.34 21.80 21.22 44,600 73,000 -1.0
18/08/2021
21.34
 2,161,000 21.09 21.65 20.91 78,000 0 2.7
17/08/2021
21.09
 2,344,900 21.34 21.40 20.73 600 21,100 -0.7
16/08/2021
21.34
 3,919,700 21.03 22.11 21.09 34,800 109,200 -2.6
13/08/2021
21.03
 3,365,100 20.69 21.03 19.99 133,800 0 3.8
12/08/2021
20.69
 2,452,500 20.54 21.19 20.42 106,500 300 3.6
11/08/2021
20.54
 4,134,300 21.28 21.89 20.54 8,400 39,000 -1.0
10/08/2021
21.28
 4,464,200 20.97 21.28 20.63 732,300 90,600 21.8
09/08/2021
20.97
 2,464,400 20.36 21.16 20.17 290,700 1,000 9.8
06/08/2021
20.36
 2,879,900 20.36 20.82 20.36 124,900 21,700 3.5
05/08/2021
20.36
 6,938,800 19.03 20.36 18.85 236,900 35,800 6.5
04/08/2021
19.03
 2,132,600 19.07 19.25 18.79 56,500 40,100 0.5
03/08/2021
19.07
 2,330,600 19.00 19.31 18.76 159,000 38,300 3.7
02/08/2021
19.00
 4,393,700 18.42 19.34 18.23 196,400 23,500 5.4
30/07/2021
18.42
 2,854,000 18.17 18.73 18.17 23,600 13,700 0.3
29/07/2021
18.17
 1,288,600 18.08 18.30 18.02 38,400 0 1.1
28/07/2021
18.08
 1,489,200 18.33 18.45 17.96 4,000 33,600 -0.9
27/07/2021
18.33
 1,952,600 18.20 18.76 18.23 130,600 62,700 2.1
26/07/2021
18.20
 2,628,200 17.59 18.27 17.50 88,400 7,100 2.4
23/07/2021
17.59
 2,791,000 17.90 18.36 17.59 40,600 115,800 -2.2
22/07/2021
17.90
 2,148,700 17.40 17.99 17.34 203,000 133,200 2.0
21/07/2021
17.40
 1,281,200 17.65 17.77 17.28 14,100 88,500 -2.1
20/07/2021
17.65
 1,110,100 17.53 17.96 17.34 5,700 116,400 -3.2
19/07/2021
17.53
 5,215,800 17.25 18.14 16.91 313,600 108,700 5.9
16/07/2021
17.25
 1,722,800 16.91 17.53 16.85 140,900 87,500 1.5
15/07/2021
16.91
 880,800 16.54 17.04 16.48 69,100 500 1.9
14/07/2021
16.54
 915,900 16.85 16.97 16.05 8,500 109,900 -2.7

Chính sách bảo mật | Điều khoản sử dụng |