CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
10.71
 198,470 10.87 10.92 10.68 1,710 7,920 -0.1
23/06/2020
10.87
 473,250 10.95 11.09 10.71 0 76,660 -1.5
22/06/2020
10.95
 778,320 10.62 10.98 10.60 12,050 4,600 0.1
19/06/2020
10.62
 124,810 10.68 10.68 10.51 0 0 0
18/06/2020
10.68
 186,040 10.46 10.71 10.29 72,780 0 1.4
17/06/2020
10.46
 287,520 10.40 10.49 10.32 148,350 40,000 2.1
16/06/2020
10.40
 532,880 10.10 10.43 10.18 200,000 550 3.8
15/06/2020
10.10
 1,211,440 10.71 10.98 9.99 204,920 53,340 3.0
12/06/2020
10.71
 751,580 10.98 10.98 10.43 200,000 9,840 3.7
11/06/2020
10.98
 1,402,310 11.47 11.75 10.98 10,330 48,440 -0.8
10/06/2020
11.47
 1,592,850 11.09 11.53 10.92 11,320 2,000 0.2
09/06/2020
11.09
 1,223,720 10.95 11.23 10.90 18,880 2,000 0.3
08/06/2020
10.95
 997,750 10.84 11.17 10.84 18,650 107,070 -1.8
05/06/2020
10.84
 414,300 10.76 10.87 10.71 56,880 108,500 -1.0
04/06/2020
10.76
 436,820 10.87 10.92 10.76 7,430 28,980 -0.4
03/06/2020
10.87
 287,830 10.82 10.95 10.82 0 37,120 -0.7
02/06/2020
10.82
 668,710 11.06 11.23 10.82 78,930 104,920 -0.5
01/06/2020
11.06
 463,680 10.84 11.17 10.87 49,210 27,500 0.4
29/05/2020
10.84
 742,080 10.92 10.92 10.73 0 38,550 -0.8
28/05/2020
10.92
 520,500 11.03 11.20 10.84 2,100 43,850 -0.8
27/05/2020
11.03
 716,030 11.36 11.42 11.03 5,920 44,830 -0.8
26/05/2020
11.36
 1,946,620 10.65 11.36 10.76 21,540 28,000 -0.1
25/05/2020
10.65
 706,890 10.38 10.65 10.32 7,080 78,000 -1.3
22/05/2020
10.38
 503,130 10.54 10.57 10.35 1,750 94,010 -1.8
21/05/2020
10.54
 491,030 10.40 10.68 10.38 4,430 17,000 -0.2
20/05/2020
10.40
 207,580 10.43 10.51 10.32 0 51,080 -1.0
19/05/2020
10.43
 565,710 10.38 10.57 10.38 3,680 15,180 -0.2
18/05/2020
10.38
 490,960 10.40 10.40 10.18 0 20,370 -0.4
15/05/2020
10.40
 631,940 10.65 10.82 10.40 500 22,090 -0.4
14/05/2020
10.65
 616,150 10.82 10.82 10.60 1,450 170,810 -3.3
13/05/2020
10.82
 885,270 11.03 11.06 10.79 33,700 76,020 -0.8
12/05/2020
11.03
 576,880 10.87 11.12 10.76 22,930 44,000 -0.4
11/05/2020
10.87
 596,190 10.65 10.90 10.57 1,490 63,440 -1.2
08/05/2020
10.65
 1,802,400 10.95 10.95 10.60 1,000 225,930 -4.4
07/05/2020
10.95
 939,800 10.98 11.12 10.82 0 150,630 -3.0
06/05/2020
10.98
 901,360 10.82 11.20 10.76 206,200 142,540 1.3
05/05/2020
10.82
 430,680 10.87 10.95 10.43 0 25,250 -0.5
04/05/2020
10.87
 1,257,370 10.57 11.20 10.32 321,760 119,310 4.1
29/04/2020
10.57
 1,050,510 10.13 10.62 10.02 263,460 21,000 4.6
28/04/2020
10.13
 530,050 10.18 10.18 9.91 10,350 59,960 -0.9
27/04/2020
10.18
 584,390 10.35 10.49 10.10 0 34,050 -0.6
24/04/2020
10.35
 631,080 10.49 10.49 10.24 0 37,200 -0.7
23/04/2020
10.49
 1,026,840 10.21 10.65 10.27 0 78,430 -1.5
22/04/2020
10.21
 628,870 9.69 10.24 9.69 8,580 54,450 -0.8
21/04/2020
9.69
 1,168,550 10.40 10.40 9.69 13,650 57,150 -0.8
20/04/2020
10.40
 1,066,950 10.18 10.68 10.18 17,470 39,000 -0.4
17/04/2020
10.18
 527,970 10.16 10.32 9.99 1,010 60,420 -1.1
16/04/2020
10.16
 471,140 9.85 10.21 9.80 19,290 39,000 -0.4
15/04/2020
9.85
 565,230 9.39 9.99 9.33 0 310 -0.0
14/04/2020
9.39
 445,170 9.39 9.55 9.11 300 102,590 -1.7
13/04/2020
9.39
 219,710 9.50 9.61 9.28 1,240 53,780 -0.9
10/04/2020
9.50
 385,770 9.52 9.55 9.28 290 139,390 -2.4
09/04/2020
9.52
 564,670 8.92 9.52 8.98 14,310 31,000 -0.3
08/04/2020
8.92
 383,420 9.17 9.17 8.70 17,760 120,000 -1.7
07/04/2020
9.17
 352,190 9.09 9.33 9.06 6,540 95,590 -1.5
06/04/2020
9.09
 454,460 8.51 9.09 8.51 19,090 46,900 -0.5
03/04/2020
8.51
 505,810 8.18 8.51 8.23 16,630 346,880 -5.0
01/04/2020
8.18
 184,560 7.99 8.37 7.99 19,630 82,840 -0.9
31/03/2020
7.99
 403,580 8.48 8.78 7.99 10,380 44,190 -0.5
30/03/2020
8.48
 509,100 9.11 9.11 8.48 50 63,120 -1.0
27/03/2020
9.11
 203,570 9.11 9.28 9.06 210 9,790 -0.2
26/03/2020
9.11
 338,030 9.50 9.50 9.09 11,310 74,620 -1.1
25/03/2020
9.50
 305,600 9.20 9.55 9.36 3,770 27,190 -0.4
24/03/2020
9.20
 273,530 9.20 9.31 8.89 990 63,950 -1.0
23/03/2020
9.20
 501,740 9.88 9.88 9.20 5,920 76,910 -1.2
20/03/2020
9.88
 420,520 9.74 10.02 9.72 5,170 138,260 -2.4
19/03/2020
9.74
 299,220 10.05 10.05 9.66 500 68,810 -1.2
18/03/2020
10.05
 286,810 10.21 10.32 9.88 20 95,500 -1.8
17/03/2020
10.21
 274,820 9.96 10.21 9.69 0 62,570 -1.1
16/03/2020
9.96
 567,370 9.80 10.27 9.69 0 24,740 -0.5
13/03/2020
9.80
 570,520 10.10 10.24 9.50 21,210 252,300 -4.1
12/03/2020
10.10
 872,680 10.82 10.82 10.07 30,170 25,350 0.1
11/03/2020
10.82
 509,700 11.53 11.72 10.73 7,180 96,850 -1.8
10/03/2020
11.53
 446,900 11.45 11.69 10.98 9,180 8,050 0.0
09/03/2020
11.45
 1,154,240 12.30 12.30 11.45 10 23,170 -0.5
06/03/2020
12.30
 202,070 12.16 12.30 12.02 0 36,200 -0.8
05/03/2020
12.16
 198,440 12.08 12.30 12.11 7,620 1,800 0.1
04/03/2020
12.08
 312,680 12.21 12.21 12.02 3,000 32,000 -0.6
03/03/2020
12.21
 154,490 12.16 12.46 12.16 0 19,840 -0.4
02/03/2020
12.16
 265,100 12.32 12.38 12.13 1,000 122,140 -2.7
28/02/2020
12.32
 329,010 12.79 12.79 12.24 21,250 90,800 -1.6
27/02/2020
12.79
 303,350 12.43 12.79 12.35 50,500 79,960 -0.7
26/02/2020
12.43
 222,040 12.52 12.52 12.30 50,000 67,380 -0.4
25/02/2020
12.52
 237,350 12.30 12.52 12.24 3,870 15,140 -0.3
24/02/2020
12.30
 895,970 12.79 12.79 12.27 75,010 9,240 1.5
21/02/2020
12.79
 215,010 13.01 13.01 12.79 630 24,600 -0.6
20/02/2020
13.01
 349,110 13.04 13.18 12.71 5,640 172,040 -3.9
19/02/2020
13.04
 444,270 12.79 13.15 12.68 114,520 75,000 0.9
18/02/2020
12.79
 355,850 12.65 12.85 12.65 43,660 100,920 -1.3
17/02/2020
12.65
 527,690 13.07 13.07 12.65 1,900 101,820 -2.3
14/02/2020
13.07
 287,530 13.04 13.20 12.82 3,790 41,170 -0.9
13/02/2020
13.04
 272,010 13.12 13.34 13.04 28,700 21,420 0.2
12/02/2020
13.12
 498,190 12.82 13.34 12.85 1,000 4,310 -0.1
11/02/2020
12.82
 269,180 12.68 13.01 12.68 5,470 3,660 0.0
10/02/2020
12.68
 231,320 12.96 12.96 12.57 19,960 0 0.5
07/02/2020
12.96
 366,340 13.07 13.18 12.87 93,780 36,640 1.3
06/02/2020
13.07
 432,960 12.49 13.07 12.57 16,100 0 0.4
05/02/2020
12.49
 461,550 12.35 12.79 12.46 25,260 11,300 0.3
04/02/2020
12.35
 487,330 12.57 12.85 12.35 9,010 108,180 -2.3
03/02/2020
12.57
 1,189,140 12.63 12.82 11.94 77,680 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |