CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
21.74
 2,931,700 22.10 22.39 21.56 1,800 192,400 -7.1
12/11/2021
22.10
 3,082,000 21.71 22.13 21.45 200,900 20,700 6.7
11/11/2021
21.71
 5,170,600 21.50 22.04 21.39 41,600 126,700 -3.1
10/11/2021
21.50
 3,773,800 20.91 21.56 20.74 51,500 63,700 -0.4
09/11/2021
20.91
 1,802,800 21.18 21.18 20.74 7,400 76,400 -2.4
08/11/2021
21.18
 5,350,800 20.09 21.36 20.09 11,300 146,700 -4.8
05/11/2021
20.09
 3,558,600 19.35 20.21 19.20 102,400 41,200 2.0
04/11/2021
19.35
 1,451,200 19.58 19.82 19.14 6,100 19,700 -0.4
03/11/2021
19.58
 2,786,500 20.18 20.38 19.53 4,900 127,800 -4.1
02/11/2021
20.18
 2,453,900 20.12 20.56 20.15 7,700 78,600 -2.4
01/11/2021
20.12
 3,707,500 19.50 20.29 19.26 406,800 123,500 9.3
29/10/2021
19.50
 1,597,400 19.73 19.91 19.44 179,500 142,600 1.2
28/10/2021
19.73
 2,175,000 19.35 19.91 19.14 147,700 88,400 1.9
27/10/2021
19.35
 1,228,800 19.29 19.56 19.26 23,200 48,500 -0.8
26/10/2021
19.29
 790,700 19.38 19.50 19.14 8,100 131,300 -4.0
25/10/2021
19.38
 1,941,900 18.85 19.61 18.91 6,000 21,400 -0.5
22/10/2021
18.85
 1,168,200 18.76 19.02 18.67 2,100 18,300 -0.5
21/10/2021
18.76
 1,263,600 19.08 19.20 18.73 0 308,800 -9.8
20/10/2021
19.08
 1,393,300 18.79 19.14 18.67 2,300 43,000 -1.3
19/10/2021
18.79
 2,137,000 19.02 19.05 18.61 12,700 23,000 -0.3
18/10/2021
19.02
 4,286,900 20.21 20.21 19.02 3,600 174,500 -5.6
15/10/2021
20.21
 1,400,500 20.32 20.50 19.85 0 86,600 -2.9
14/10/2021
20.32
 2,696,000 19.73 20.44 19.79 122,000 75,100 1.6
13/10/2021
19.73
 1,133,700 19.56 19.79 19.56 5,100 0 0.2
12/10/2021
19.56
 1,423,900 19.67 19.79 19.50 78,000 400 2.6
11/10/2021
19.67
 1,296,500 19.67 19.94 19.50 39,300 300 1.2
08/10/2021
19.67
 1,371,600 20.12 20.23 19.61 800 65,100 -2.2
07/10/2021
20.12
 2,479,000 19.91 20.41 19.94 83,800 50,700 1.1
06/10/2021
19.91
 1,751,900 19.35 19.94 19.38 0 7,000 -0.2
05/10/2021
19.35
 1,096,400 19.29 19.44 19.20 0 283,000 -9.3
04/10/2021
19.29
 1,393,300 18.79 19.50 18.49 22,400 18,500 0.1
01/10/2021
18.79
 977,000 19.02 19.08 18.61 454,520 404,920 1.6
30/09/2021
19.02
 905,700 19.02 19.32 18.96 127,700 80,200 1.6
29/09/2021
19.02
 1,228,800 18.58 19.05 18.46 500 68,700 -2.2
28/09/2021
18.58
 1,300,300 18.37 18.76 18.08 121,500 100 3.8
27/09/2021
18.37
 2,438,600 19.20 19.29 18.31 18,000 143,800 -4.0
24/09/2021
19.20
 1,603,100 19.61 19.79 19.20 9,000 177,400 -5.5
23/09/2021
19.61
 1,306,500 19.94 20.15 19.56 71,600 288,700 -7.3
22/09/2021
19.94
 1,757,500 19.32 20.09 19.26 9,900 480,700 -15.7
21/09/2021
19.32
 2,443,000 19.50 19.50 18.93 47,000 500 1.5
20/09/2021
19.50
 3,698,400 20.68 20.71 19.50 7,200 484,000 -16.3
17/09/2021
20.68
 1,870,600 20.68 20.97 20.53 2,500 230,300 -8.0
16/09/2021
20.68
 1,657,300 20.56 20.91 20.26 90,500 41,000 1.7
15/09/2021
20.56
 1,578,000 20.26 20.68 20.03 95,400 2,000 3.2
14/09/2021
20.26
 1,363,000 20.56 20.80 20.18 600 38,000 -1.3
13/09/2021
20.56
 1,805,100 20.80 21.27 20.38 184,300 21,200 5.7
10/09/2021
20.80
 1,166,500 21.03 21.09 20.68 0 42,900 -1.5
09/09/2021
21.03
 1,542,500 20.32 21.15 20.32 117,600 27,100 3.1
08/09/2021
20.32
 2,535,600 20.74 20.74 20.09 44,300 178,500 -4.7
07/09/2021
20.74
 3,098,700 21.42 21.42 20.65 174,800 69,400 3.8
06/09/2021
21.42
 2,302,400 21.45 21.80 21.39 147,900 23,300 4.6
01/09/2021
21.45
 4,358,900 20.50 21.56 20.15 102,600 3,400 3.6
31/08/2021
20.50
 3,478,000 20.44 20.85 20.15 3,700 60,400 -2.0
30/08/2021
20.44
 2,843,100 20.09 20.53 19.91 85,023 89,123 -0.1
27/08/2021
20.09
 3,844,000 18.91 20.09 18.43 31,600 400 1.0
26/08/2021
18.91
 2,626,200 19.08 19.44 18.82 260,300 352,700 -3.0
25/08/2021
19.08
 1,223,700 18.61 19.08 18.43 150,200 4,000 4.6
24/08/2021
18.61
 2,900,200 18.43 18.91 17.81 365,600 300 11.3
23/08/2021
18.43
 4,224,200 19.79 19.79 18.43 149,600 108,800 1.3
20/08/2021
19.79
 4,514,400 20.88 21.12 19.44 61,600 54,600 0.2
19/08/2021
20.88
 2,628,200 20.50 20.94 20.38 44,600 73,000 -1.0
18/08/2021
20.50
 2,161,000 20.26 20.80 20.09 78,000 0 2.7
17/08/2021
20.26
 2,344,900 20.50 20.56 19.91 600 21,100 -0.7
16/08/2021
20.50
 3,919,700 20.21 21.24 20.26 34,800 109,200 -2.6
13/08/2021
20.21
 3,365,100 19.88 20.21 19.20 133,800 0 3.8
12/08/2021
19.88
 2,452,500 19.73 20.35 19.61 106,500 300 3.6
11/08/2021
19.73
 4,134,300 20.44 21.03 19.73 8,400 39,000 -1.0
10/08/2021
20.44
 4,464,200 20.15 20.44 19.82 732,300 90,600 21.8
09/08/2021
20.15
 2,464,400 19.56 20.32 19.38 290,700 1,000 9.8
06/08/2021
19.56
 2,879,900 19.56 20.00 19.56 124,900 21,700 3.5
05/08/2021
19.56
 6,938,800 18.29 19.56 18.11 236,900 35,800 6.5
04/08/2021
18.29
 2,132,600 18.31 18.49 18.05 56,500 40,100 0.5
03/08/2021
18.31
 2,330,600 18.26 18.55 18.02 159,000 38,300 3.7
02/08/2021
18.26
 4,393,700 17.69 18.58 17.52 196,400 23,500 5.4
30/07/2021
17.69
 2,854,000 17.46 17.99 17.46 23,600 13,700 0.3
29/07/2021
17.46
 1,288,600 17.37 17.58 17.31 38,400 0 1.1
28/07/2021
17.37
 1,489,200 17.61 17.72 17.25 4,000 33,600 -0.9
27/07/2021
17.61
 1,952,600 17.49 18.02 17.52 130,600 62,700 2.1
26/07/2021
17.49
 2,628,200 16.90 17.55 16.81 88,400 7,100 2.4
23/07/2021
16.90
 2,791,000 17.19 17.64 16.90 40,600 115,800 -2.2
22/07/2021
17.19
 2,148,700 16.72 17.28 16.66 203,000 133,200 2.0
21/07/2021
16.72
 1,281,200 16.96 17.07 16.60 14,100 88,500 -2.1
20/07/2021
16.96
 1,110,100 16.84 17.25 16.66 5,700 116,400 -3.2
19/07/2021
16.84
 5,215,800 16.57 17.43 16.25 313,600 108,700 5.9
16/07/2021
16.57
 1,722,800 16.25 16.84 16.19 140,900 87,500 1.5
15/07/2021
16.25
 880,800 15.89 16.36 15.83 69,100 500 1.9
14/07/2021
15.89
 915,900 16.19 16.31 15.42 8,500 109,900 -2.7
13/07/2021
16.19
 1,290,700 15.83 16.25 15.83 11,600 11,600 0.0
12/07/2021
15.83
 2,771,400 16.25 16.42 15.27 145,400 22,700 3.3
09/07/2021
16.25
 2,267,900 16.48 16.81 16.19 93,000 15,000 2.2
08/07/2021
16.48
 4,258,900 17.13 17.16 16.42 60,300 143,700 -2.4
07/07/2021
17.13
 2,604,500 17.40 17.55 16.54 172,400 50,700 3.5
06/07/2021
17.40
 3,628,800 18.70 19.02 17.40 17,400 84,800 -2.1
05/07/2021
18.70
 2,592,200 18.43 19.02 18.17 18,700 113,800 -2.6
02/07/2021
18.43
 1,535,900 18.70 18.73 18.37 21,000 35,100 -0.4
01/07/2021
18.70
 5,373,300 17.87 19.02 17.72 140,100 154,500 -0.5
30/06/2021
17.87
 1,610,400 17.99 18.14 17.78 3,900 0 0.1
29/06/2021
17.99
 2,415,500 17.96 18.26 17.61 34,000 0 1.0
28/06/2021
17.96
 2,738,100 17.61 18.20 17.64 125,600 246,600 -3.7
25/06/2021
17.61
 1,229,300 17.69 17.96 17.55 5,000 81,300 -2.3

Chính sách bảo mật | Điều khoản sử dụng |