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)
04/12/2019
12.30
 132,910 12.24 12.32 12.05 25,080 80 0.6
03/12/2019
12.24
 283,530 11.97 12.24 11.87 130,100 11,430 2.7
02/12/2019
11.97
 256,000 12.24 12.24 11.87 10,000 9,060 0.0
29/11/2019
12.24
 60,260 12.19 12.30 12.14 15,000 3,010 0.3
28/11/2019
12.19
 324,250 12.32 12.32 12.05 970 27,820 -0.6
27/11/2019
12.32
 178,790 12.40 12.40 12.30 9,580 970 0.2
26/11/2019
12.40
 145,480 12.35 12.46 12.30 0 2,600 -0.1
25/11/2019
12.35
 266,710 12.19 12.35 12.19 157,260 0 3.6
22/11/2019
12.19
 226,600 12.40 12.48 12.16 31,910 41,500 -0.2
21/11/2019
12.40
 222,280 12.51 12.51 12.35 82,340 0 1.9
20/11/2019
12.51
 430,240 12.40 12.56 12.35 121,760 0 2.8
19/11/2019
12.40
 340,000 12.11 12.40 12.14 13,970 4,600 0.2
18/11/2019
12.11
 178,090 12.14 12.27 12.08 15,000 6,490 0.2
15/11/2019
12.14
 148,410 12.14 12.19 11.97 0 1,300 -0.0
14/11/2019
12.14
 217,060 12.22 12.35 12.14 20 12,080 -0.3
13/11/2019
12.22
 203,440 12.38 12.46 12.19 20,030 2,700 0.4
12/11/2019
12.38
 438,590 12.16 12.43 12.16 265,670 34,560 5.3
11/11/2019
12.16
 247,150 12.27 12.48 12.16 0 103,990 -2.4
08/11/2019
12.27
 427,010 12.30 12.62 12.27 22,800 95,720 -1.7
07/11/2019
12.30
 231,030 12.27 12.40 12.19 58,820 38,400 0.5
06/11/2019
12.27
 303,140 12.22 12.32 12.22 19,280 20,270 -0.0
05/11/2019
12.22
 227,870 12.19 12.40 12.16 0 20,000 -0.5
04/11/2019
12.19
 899,640 12.48 12.51 12.16 7,510 260,740 -5.8
01/11/2019
12.48
 174,160 12.30 12.48 12.16 15,970 2,810 0.3
31/10/2019
12.30
 847,880 12.78 12.81 12.24 3,730 82,620 -1.9
30/10/2019
12.78
 189,520 12.70 12.86 12.70 14,850 7,390 0.2
29/10/2019
12.70
 211,840 12.78 12.81 12.70 3,350 30,000 -0.6
28/10/2019
12.78
 176,940 12.67 12.94 12.67 3,330 6,000 -0.1
25/10/2019
12.67
 186,530 12.83 12.86 12.67 13,640 0 0.3
24/10/2019
12.83
 223,150 12.70 12.89 12.62 10,000 0 0.2
23/10/2019
12.70
 228,900 12.75 12.78 12.62 20,500 0 0.5
22/10/2019
12.75
 281,140 12.62 12.86 12.56 37,890 4,930 0.8
21/10/2019
12.62
 524,300 13.05 13.05 12.62 35,100 8,200 0.6
18/10/2019
13.05
 260,270 13.16 13.18 12.94 64,370 0 1.6
17/10/2019
13.16
 551,810 13.05 13.26 13.05 133,000 218,000 -2.1
16/10/2019
13.05
 586,540 13.13 13.29 13.05 139,500 235,000 -2.3
15/10/2019
13.13
 983,630 12.86 13.26 12.86 40 602,030 -14.5
14/10/2019
12.86
 173,720 12.89 12.99 12.81 0 0 0
11/10/2019
12.89
 602,750 12.67 12.99 12.67 0 51,800 -1.2
10/10/2019
12.67
 215,890 12.62 12.67 12.43 38,410 3,750 0.8
09/10/2019
12.62
 202,240 12.59 12.62 12.40 1,120 620 0.0
08/10/2019
12.59
 195,040 12.51 12.78 12.51 30 840 -0.0
07/10/2019
12.51
 408,360 12.75 13.02 12.51 10 56,050 -1.3
04/10/2019
12.75
 628,360 12.43 12.83 12.59 202,090 1,600 4.8
03/10/2019
12.43
 348,340 12.40 12.78 12.30 1,070 55,000 -1.3
02/10/2019
12.40
 260,090 12.19 12.43 12.14 11,000 20,000 -0.2
01/10/2019
12.19
 1,065,910 12.56 12.59 12.05 330,000 580,000 -5.7
30/09/2019
12.56
 406,890 12.73 12.78 12.56 41,000 5,000 0.8
27/09/2019
12.73
 208,360 12.86 12.89 12.62 34,000 15,000 0.5
26/09/2019
12.86
 519,250 12.94 12.94 12.81 98,010 0 2.4
25/09/2019
12.94
 244,840 12.91 12.94 12.78 90,870 10 2.2
24/09/2019
12.91
 380,400 12.78 13.05 12.70 21,470 0 0.5
23/09/2019
12.78
 313,340 12.94 12.97 12.73 129,490 67,280 1.5
20/09/2019
12.94
 443,310 12.73 12.94 12.59 118,530 30,320 2.1
19/09/2019
12.73
 419,470 12.73 12.99 12.62 75,410 109,360 -0.8
18/09/2019
12.73
 346,800 12.73 12.83 12.56 80,090 10,780 1.6
17/09/2019
12.73
 664,940 12.78 12.94 12.56 47,170 13,470 0.8
16/09/2019
12.78
 849,390 12.30 12.78 12.19 608,230 500,000 2.5
13/09/2019
12.30
 674,140 12.24 12.43 12.14 0 101,100 -2.3
12/09/2019
12.24
 588,920 11.79 12.30 11.89 73,000 110,000 -0.8
11/09/2019
11.79
 516,960 11.44 12.03 11.44 134,500 100,000 0.7
10/09/2019
11.44
 333,360 11.60 11.60 11.28 0 0 0
09/09/2019
11.60
 128,150 11.68 11.79 11.60 0 0 0
06/09/2019
11.68
 118,980 11.60 11.79 11.60 880 0 0.0
05/09/2019
11.60
 212,240 11.49 11.73 11.49 100,000 78,720 0.5
04/09/2019
11.49
 375,740 11.84 11.84 11.49 28,500 16,850 0.3
03/09/2019
11.84
 218,460 12.03 12.11 11.84 24,500 5,000 0.4
30/08/2019
12.03
 262,290 11.81 12.05 11.81 24,000 0 0.5
29/08/2019
11.81
 114,580 11.89 11.92 11.65 0 10,000 -0.2
28/08/2019
11.89
 399,700 11.65 11.92 11.41 30,500 10,000 0.5
27/08/2019
11.65
 421,530 11.92 12.05 11.65 102,300 147,520 -1.0
26/08/2019
11.92
 378,580 12.03 12.11 11.76 0 61,800 -1.4
23/08/2019
12.03
 729,840 12.35 12.51 11.97 65,000 328,000 -5.9
22/08/2019
12.35
 755,040 11.97 12.38 11.92 288,500 7,000 6.4
21/08/2019
11.97
 594,540 11.81 12.14 11.76 77,000 0 1.7
20/08/2019
11.81
 752,970 11.54 12.08 11.71 100,000 88,010 0.3
19/08/2019
11.54
 321,340 11.60 11.89 11.54 0 100,000 -2.2
16/08/2019
11.60
 691,210 11.60 11.97 11.46 116,300 148,000 -0.7
15/08/2019
11.60
 964,060 11.25 11.92 11.01 409,970 124,000 6.2
14/08/2019
11.25
 1,033,750 11.06 11.49 10.95 108,800 110,090 -0.0
13/08/2019
11.06
 239,730 11.06 11.06 10.85 100,000 0 2.0
12/08/2019
11.06
 290,380 10.98 11.06 10.93 100,000 23,000 1.6
09/08/2019
10.98
 679,450 10.47 11.06 10.47 0 20,000 -0.4
08/08/2019
10.47
 145,160 10.42 10.52 10.31 0 10,000 -0.2
07/08/2019
10.42
 306,150 10.31 10.55 10.31 80,000 34,350 0.9
06/08/2019
10.31
 143,170 10.50 10.50 10.26 0 12,700 -0.2
05/08/2019
10.50
 76,720 10.47 10.58 10.42 0 1,040 -0.0
02/08/2019
10.47
 78,410 10.36 10.63 10.34 0 0 0
01/08/2019
10.36
 62,820 10.66 10.66 10.36 0 0 0
31/07/2019
10.66
 101,750 10.58 10.66 10.47 0 0 0
30/07/2019
10.58
 231,400 10.20 10.69 10.26 25,010 0 0.5
29/07/2019
10.20
 118,140 10.39 10.39 10.20 0 0 0
26/07/2019
10.39
 57,730 10.39 10.52 10.36 1,150 1,010 0.0
25/07/2019
10.39
 172,450 10.60 10.60 10.39 0 760 -0.0
24/07/2019
10.60
 163,210 10.66 10.66 10.52 0 3,140 -0.1
23/07/2019
10.66
 81,870 10.74 10.74 10.63 0 100 -0.0
22/07/2019
10.74
 152,890 10.66 10.82 10.63 50 5,460 -0.1
19/07/2019
10.66
 373,030 10.52 10.85 10.52 0 4,210 -0.1
18/07/2019
10.52
 408,230 10.52 10.74 10.52 0 200 -0.0
17/07/2019
10.52
 517,880 10.18 10.55 10.20 101,000 20,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |