CTCP Cao su Đà Nẵng (drc)

14.25
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
16.27
 1,105,600 16.27 16.56 16.18 23,100 24,000 -0.0
20/05/2021
16.27
 1,067,400 15.88 16.33 15.82 13,400 6,100 0.2
19/05/2021
15.88
 750,200 15.56 15.94 15.56 3,700 26,300 -0.6
18/05/2021
15.56
 1,186,500 15.91 15.91 15.47 6,000 69,200 -1.7
17/05/2021
15.91
 963,100 16.21 16.33 15.79 0 49,800 -1.3
14/05/2021
16.21
 830,700 16.15 16.30 16.03 1,300 31,700 -0.8
13/05/2021
16.15
 1,259,100 16.39 16.62 16.15 12,200 87,900 -2.1
12/05/2021
16.39
 1,096,700 16.09 16.56 16.09 2,900 4,100 -0.0
11/05/2021
16.09
 1,976,300 15.82 16.56 15.94 41,100 578,175 -14.4
10/05/2021
15.82
 751,000 15.70 15.97 15.56 15,200 30,500 -0.4
07/05/2021
15.70
 609,500 16.03 16.03 15.61 31,300 101,800 -1.9
06/05/2021
16.03
 1,125,700 15.73 16.30 15.73 14,300 196,500 -4.9
05/05/2021
15.73
 954,100 15.44 15.88 15.32 49,100 106,000 -1.5
04/05/2021
15.44
 633,700 15.64 15.64 15.26 12,000 86,900 -1.9
29/04/2021
15.64
 393,200 15.70 15.91 15.56 0 66,900 -1.8
28/04/2021
15.70
 482,000 15.56 15.88 15.61 10,000 78,800 -1.8
27/04/2021
15.56
 640,600 15.61 15.91 15.32 1,900 22,500 -0.5
26/04/2021
15.61
 647,600 16.03 16.15 15.59 900 120,800 -3.2
23/04/2021
16.03
 1,221,200 15.67 16.03 15.20 33,100 15,800 0.4
22/04/2021
15.67
 1,196,500 16.42 16.42 15.67 0 132,700 -3.6
20/04/2021
16.42
 1,128,200 16.51 16.80 16.24 0 48,200 -1.3
19/04/2021
16.51
 860,200 16.33 16.62 16.24 0 87,200 -2.4
16/04/2021
16.33
 1,403,300 16.45 16.62 15.85 0 21,600 -0.6
15/04/2021
16.45
 1,597,900 16.74 16.92 16.39 1,900 76,600 -2.1
14/04/2021
16.74
 1,378,500 16.80 16.86 16.51 18,200 146,600 -3.6
13/04/2021
16.80
 1,734,400 17.22 17.51 16.74 10,500 43,700 -1.0
12/04/2021
17.22
 1,903,000 17.22 17.31 16.92 0 77,600 -2.2
09/04/2021
17.22
 1,843,600 17.31 17.31 17.04 2,000 81,900 -2.3
08/04/2021
17.31
 1,526,900 17.51 17.60 17.07 89,700 51,800 1.1
07/04/2021
17.51
 1,123,700 17.25 17.63 17.10 70,500 17,300 1.6
06/04/2021
17.25
 1,695,500 17.25 17.46 16.98 165,700 248,400 -2.4
05/04/2021
17.25
 1,134,000 17.54 17.54 17.07 8,800 205,100 -5.7
02/04/2021
17.54
 1,303,900 17.60 17.90 17.25 15,900 48,300 -1.0
01/04/2021
17.60
 2,859,500 17.10 17.75 17.10 39,600 251,300 -6.3
31/03/2021
17.10
 729,600 17.16 17.22 16.80 300 10,800 -0.3
30/03/2021
17.16
 941,100 17.37 17.37 16.98 600 36,600 -1.0
29/03/2021
17.37
 1,863,700 16.80 17.46 16.86 49,600 10,100 1.2
26/03/2021
16.80
 1,754,300 16.74 17.04 16.09 18,400 54,200 -1.0
25/03/2021
16.74
 1,682,500 16.62 16.86 16.45 10,000 36,600 -0.7
24/03/2021
16.62
 1,956,200 17.49 17.49 16.51 0 55,800 -1.6
23/03/2021
17.49
 1,885,800 17.63 17.63 17.04 13,100 38,600 -0.7
22/03/2021
17.63
 2,266,100 17.81 18.32 17.57 32,500 34,300 -0.1
19/03/2021
17.81
 4,753,800 16.95 17.93 16.89 83,500 74,500 0.3
18/03/2021
16.95
 4,684,100 16.30 17.04 16.39 88,600 913,000 -23.2
17/03/2021
16.30
 1,038,900 16.39 16.45 16.15 59,100 1,000 1.6
16/03/2021
16.39
 1,253,400 16.54 16.56 16.09 15,900 8,100 0.2
15/03/2021
16.54
 919,400 16.51 16.62 16.39 15,800 28,300 -0.3
12/03/2021
16.51
 995,400 16.74 16.80 16.39 2,000 45,300 -1.2
11/03/2021
16.74
 2,521,600 15.91 16.77 15.94 55,500 5,400 1.4
10/03/2021
15.91
 1,246,800 16.03 16.03 15.67 5,500 78,000 -1.9
09/03/2021
16.03
 1,618,400 16.12 16.12 15.67 100 441,000 -11.7
08/03/2021
16.12
 1,480,000 15.97 16.30 15.97 23,400 9,400 0.4
05/03/2021
15.97
 2,227,300 16.09 16.09 15.56 3,600 75,900 -1.9
04/03/2021
16.09
 2,551,500 16.68 16.77 15.85 500 75,000 -2.1
03/03/2021
16.68
 1,355,100 16.86 16.86 16.62 1,000 13,500 -0.4
02/03/2021
16.86
 1,615,900 16.98 17.22 16.80 800 34,400 -1.0
01/03/2021
16.98
 2,080,800 16.45 16.98 16.45 138,300 3,600 3.8
26/02/2021
16.45
 1,948,000 16.56 16.56 16.24 14,900 14,100 0.0
25/02/2021
16.56
 2,048,000 16.74 16.98 16.24 1,300 97,700 -2.7
24/02/2021
16.74
 2,467,500 16.83 17.46 16.51 4,000 71,600 -1.9
23/02/2021
16.83
 2,089,200 16.89 17.07 16.62 36,800 15,300 0.6
22/02/2021
16.89
 1,619,600 17.01 17.22 16.62 23,200 39,200 -0.4
19/02/2021
17.01
 2,541,000 17.01 17.37 16.68 31,000 107,800 -2.2
18/02/2021
17.01
 3,362,700 16.24 17.13 16.06 19,600 271,700 -7.0
17/02/2021
16.24
 1,612,900 15.76 16.30 15.79 61,600 184,000 -3.3
09/02/2021
15.76
 1,772,200 15.91 15.97 15.32 14,700 900 0.4
08/02/2021
15.91
 2,039,600 16.33 16.51 15.23 21,300 138,600 -3.2
05/02/2021
16.33
 1,732,100 16.03 16.74 16.09 11,600 240,800 -6.3
04/02/2021
16.03
 2,990,000 15.44 16.33 15.14 18,500 447,200 -11.3
03/02/2021
15.44
 1,823,200 14.96 15.70 14.96 11,700 135,800 -3.2
02/02/2021
14.96
 1,853,300 14.37 15.14 13.95 11,300 185,900 -4.2
01/02/2021
14.37
 3,684,500 15.44 15.85 14.37 64,800 86,600 -0.5
29/01/2021
15.44
 2,625,800 15.26 16.03 14.49 67,800 72,200 -0.1
28/01/2021
15.26
 3,133,600 16.39 16.39 15.26 47,200 18,500 0.8
27/01/2021
16.39
 2,298,300 17.04 17.04 15.85 49,500 30,800 0.5
26/01/2021
17.04
 3,677,800 16.59 17.57 16.15 26,000 577,800 -15.8
25/01/2021
16.59
 3,867,000 15.53 16.59 15.88 36,100 888,600 -23.8
22/01/2021
15.53
 4,101,500 14.52 15.53 14.61 28,700 1,158,600 -29.6
21/01/2021
14.52
 996,200 14.01 14.55 14.19 178,600 39,000 3.4
20/01/2021
14.01
 930,000 14.04 14.31 13.18 14,000 20,700 -0.2
19/01/2021
14.04
 1,547,900 14.99 15.14 13.95 551,600 558,900 -0.2
18/01/2021
14.99
 1,566,700 14.72 15.20 14.90 40,100 454,000 -10.4
15/01/2021
14.72
 938,600 14.90 15.05 14.72 5,600 79,500 -1.9
14/01/2021
14.90
 1,417,700 14.90 14.93 14.49 37,200 66,000 -0.7
13/01/2021
14.90
 1,490,100 15.14 15.32 14.78 500 47,900 -1.2
12/01/2021
15.14
 1,747,600 14.72 15.44 14.84 10,400 208,300 -5.0
11/01/2021
14.72
 2,345,100 13.77 14.72 13.83 80,900 50,300 0.8
08/01/2021
13.77
 1,667,500 13.48 13.86 13.60 71,100 323,900 -5.8
07/01/2021
13.48
 856,600 13.54 13.66 13.45 6,200 32,200 -0.6
06/01/2021
13.54
 931,600 13.63 13.92 13.51 0 33,500 -0.8
05/01/2021
13.63
 1,314,700 13.66 13.66 13.51 36,000 38,700 -0.1
04/01/2021
13.66
 1,379,200 13.63 13.95 13.60 33,000 26,700 0.1
31/12/2020
13.63
 506,150 13.60 13.77 13.54 7,280 13,950 -0.2
30/12/2020
13.60
 1,059,300 13.48 13.95 13.36 53,360 40,190 0.3
29/12/2020
13.48
 1,489,420 13.24 13.66 13.24 8,530 37,300 -0.7
28/12/2020
13.24
 957,370 13.24 13.48 13.09 64,320 18,440 1.0
25/12/2020
13.24
 1,000,770 13.03 13.30 12.82 34,240 0 0.8
24/12/2020
13.03
 1,346,000 13.39 13.48 12.65 37,490 64,270 -0.6
23/12/2020
13.39
 1,131,920 13.63 13.72 13.39 54,740 2,080 1.2
22/12/2020
13.63
 1,062,720 13.57 13.74 13.30 1,520 7,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |