CTCP Cao su Đà Nẵng (drc)

14
-0.20
(-1.41%)
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
(2026-02-23) 		-1.15 -7.49% 10,458,100 -11,400 -0.2
14
16
14
2 tháng
(2026-01-19) 		-1.60 -10.13% 18,959,600 -25,700 -0.4
14
16
14
3 tháng
(2025-12-18) 		-0.70 -4.70% 27,651,200 -226,100 -3.4
14
16
14
6 tháng
(2025-09-19) 		-2.70 -15.98% 43,119,000 -320,100 -4.9
14
16.90
14
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,459,300 -6,283,889 -109.2
13.49
20.18
14
24 tháng
(2024-03-28) 		-9.20 -39.31% 349,680,900 -10,272,940 -234.1
13.49
27.51
14
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,963,500 -6,336,554 -156.8
13.44
27.51
14
60 tháng
(2021-04-13) 		-2.60 -15.49% 1,068,647,000 -7,772,700 -203.5
11.11
27.51
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
11.40
 1,214,350 11.69 11.90 11.17 8,120 262,470 -5.5
27/05/2019
11.69
 604,520 12.11 12.24 11.64 2,000 890 0.0
24/05/2019
12.11
 292,560 12.42 12.47 12.08 7,330 0 0.2
23/05/2019
12.42
 914,090 11.82 12.45 11.82 100,000 5,000 2.2
22/05/2019
11.82
 561,350 11.74 11.93 11.69 50,290 600 1.1
21/05/2019
11.74
 252,660 11.90 11.90 11.72 0 2,830 -0.1
20/05/2019
11.90
 253,210 11.90 11.95 11.74 0 0 0
17/05/2019
11.90
 204,470 12.03 12.19 11.90 0 6,800 -0.2
16/05/2019
12.03
 761,450 11.69 12.16 11.69 0 6,700 -0.2
15/05/2019
11.69
 669,810 11.69 12.08 11.69 0 5,000 -0.1
14/05/2019
11.69
 366,810 11.64 11.69 11.48 20,600 0 0.5
13/05/2019
11.64
 298,550 11.48 11.74 11.48 73,000 2,970 1.6
10/05/2019
11.48
 422,530 11.27 11.54 11.27 100,000 7,600 2.0
09/05/2019
11.27
 359,660 10.94 11.33 10.91 20,940 57,690 -0.8
08/05/2019
10.94
 212,360 11.07 11.07 10.75 1,100 16,710 -0.3
07/05/2019
11.07
 152,400 10.91 11.12 10.94 21,350 0 0.5
06/05/2019
10.91
 140,660 11.07 11.07 10.86 1,000 0 0.0
03/05/2019
11.07
 127,520 11.12 11.17 11.04 0 6,880 -0.1
02/05/2019
11.12
 318,030 11.12 11.17 11.01 20,000 79,930 -1.3
26/04/2019
11.12
 161,100 11.09 11.17 10.96 300 0 0.0
25/04/2019
11.09
 200,990 11.04 11.25 11.04 2,920 1,400 0.0
24/04/2019
11.04
 278,340 11.04 11.14 10.96 6,300 0 0.1
23/04/2019
11.04
 413,690 10.86 11.12 10.88 0 0 0
22/04/2019
10.86
 357,510 10.80 10.94 10.78 15,000 20,160 -0.1
19/04/2019
10.80
 153,740 10.65 10.86 10.65 30,000 0 0.6
18/04/2019
10.65
 472,470 10.96 10.96 10.65 0 77,470 -1.6
17/04/2019
10.96
 216,300 11.14 11.20 10.96 15,000 54,480 -0.8
16/04/2019
11.14
 277,160 10.96 11.20 10.86 65,000 480 1.4
12/04/2019
10.96
 414,580 11.17 11.30 10.96 15,400 103,040 -1.9
11/04/2019
11.17
 174,820 11.07 11.27 11.07 34,900 0 0.7
10/04/2019
11.07
 419,570 11.17 11.22 11.01 15,000 100,000 -1.8
09/04/2019
11.17
 333,320 11.35 11.46 11.17 15,000 50,560 -0.8
08/04/2019
11.35
 259,310 11.20 11.38 11.20 0 12,790 -0.3
05/04/2019
11.20
 1,176,280 11.51 11.51 11.17 1,000 69,500 -1.5
04/04/2019
11.51
 295,720 11.51 11.61 11.48 0 18,920 -0.4
03/04/2019
11.51
 378,150 11.61 11.61 11.43 0 11,730 -0.3
02/04/2019
11.61
 322,690 11.61 11.80 11.54 0 15,200 -0.3
01/04/2019
11.61
 191,520 11.67 11.80 11.61 0 15,480 -0.3
29/03/2019
11.67
 201,010 11.59 11.82 11.59 5,000 380 0.1
28/03/2019
11.59
 173,310 11.59 11.61 11.48 0 200 -0.0
27/03/2019
11.59
 212,200 11.54 11.77 11.51 8,900 0 0.2
26/03/2019
11.54
 247,200 11.54 11.74 11.48 0 11,600 -0.3
25/03/2019
11.54
 643,960 12.01 12.01 11.54 0 580 -0.0
22/03/2019
12.01
 400,090 12.11 12.27 11.93 0 6,460 -0.1
21/03/2019
12.11
 679,850 12.63 12.79 12.11 5,000 730 0.1
20/03/2019
12.63
 519,350 12.37 12.68 12.21 15,000 470 0.3
19/03/2019
12.37
 476,020 12.92 12.94 12.37 2,000 0 0.0
18/03/2019
12.92
 714,320 12.74 13.02 12.61 3,210 1,870 0.0
15/03/2019
12.74
 675,540 12.50 12.89 12.45 20,000 0 0.5
14/03/2019
12.50
 605,260 12.50 12.87 12.40 100 7,350 -0.2
13/03/2019
12.50
 841,980 12.55 12.89 12.47 100,010 0 2.4
12/03/2019
12.55
 1,807,340 11.74 12.55 11.85 280,630 9,310 6.4
11/03/2019
11.74
 239,190 11.67 11.80 11.61 0 15,720 -0.4
08/03/2019
11.67
 637,980 11.85 11.85 11.59 1,010 134,440 -3.0
07/03/2019
11.85
 343,560 12.11 12.16 11.85 0 61,700 -1.4
06/03/2019
12.11
 669,740 12.08 12.34 11.85 1,870 119,240 -2.7
05/03/2019
12.08
 993,280 11.90 12.32 11.90 0 16,020 -0.4
04/03/2019
11.90
 437,090 11.64 11.95 11.64 7,500 680 0.2
01/03/2019
11.64
 132,110 11.59 11.74 11.48 0 1,380 -0.0
28/02/2019
11.59
 467,760 11.74 11.82 11.48 13,030 520 0.3
27/02/2019
11.74
 346,200 11.59 11.85 11.54 10 0 0.0
26/02/2019
11.59
 212,810 11.64 11.64 11.46 0 1,300 -0.0
25/02/2019
11.64
 308,700 11.51 11.64 11.38 0 14,940 -0.3
22/02/2019
11.51
 413,510 11.27 11.61 11.22 40 3,000 -0.1
21/02/2019
11.27
 148,710 11.07 11.30 10.96 0 4,510 -0.1
20/02/2019
11.07
 493,460 11.09 11.22 10.96 36,600 247,860 -4.5
19/02/2019
11.09
 420,710 11.27 11.27 11.09 100 200,200 -4.3
18/02/2019
11.27
 462,200 11.27 11.35 11.12 26,200 323,170 -6.4
15/02/2019
11.27
 407,290 11.33 11.59 11.25 51,150 300,060 -5.4
14/02/2019
11.33
 483,650 11.51 11.59 11.27 0 400,000 -8.8
13/02/2019
11.51
 296,830 11.59 11.69 11.43 104,760 300,490 -4.3
12/02/2019
11.59
 305,080 11.30 11.69 11.33 73,490 0 1.6
11/02/2019
11.30
 127,800 11.30 11.43 11.27 5,330 0 0.1
01/02/2019
11.30
 68,760 11.35 11.38 11.12 0 0 0
31/01/2019
11.35
 94,310 11.25 11.35 11.14 50,000 0 1.1
30/01/2019
11.25
 46,150 11.38 11.40 11.22 0 0 0
29/01/2019
11.38
 46,570 11.38 11.38 11.22 0 0 0
28/01/2019
11.38
 82,290 11.22 11.46 11.35 50,000 0 1.1
25/01/2019
11.22
 58,070 11.17 11.27 11.12 0 3,000 -0.1
24/01/2019
11.17
 232,950 11.33 11.43 11.12 5,940 100,000 -2.0
23/01/2019
11.33
 138,410 11.48 11.64 11.30 0 0 0
22/01/2019
11.48
 149,150 11.69 11.69 11.48 0 0 0
21/01/2019
11.69
 63,540 11.80 11.80 11.67 0 2,000 -0.0
18/01/2019
11.80
 186,360 11.64 11.85 11.59 97,520 0 2.2
17/01/2019
11.64
 194,170 11.80 11.85 11.64 25,610 10 0.6
16/01/2019
11.80
 181,970 11.93 11.98 11.74 63,650 0 1.5
15/01/2019
11.93
 337,060 11.77 11.95 11.74 108,000 0 2.5
14/01/2019
11.77
 168,870 11.59 11.95 11.48 0 0 0
11/01/2019
11.59
 103,680 11.64 11.69 11.48 80 1,100 -0.0
10/01/2019
11.64
 295,930 11.27 11.64 11.17 0 4,420 -0.1
09/01/2019
11.27
 60,090 11.27 11.35 11.17 400 1,000 -0.0
08/01/2019
11.27
 186,440 11.04 11.35 11.04 0 1,000 -0.0
07/01/2019
11.04
 143,270 10.99 11.17 10.99 0 3,440 -0.1
04/01/2019
10.99
 174,400 11.17 11.17 10.86 2,930 11,200 -0.2
03/01/2019
11.17
 118,140 11.27 11.38 10.96 0 0 0
02/01/2019
11.27
 166,710 11.22 11.46 11.17 0 0 0
28/12/2018
11.22
 141,260 11.01 11.27 11.01 0 3,000 -0.1
27/12/2018
11.01
 162,540 10.70 11.12 10.86 0 0 0
26/12/2018
10.70
 180,030 10.70 10.91 10.67 2,000 0 0.0
25/12/2018
10.70
 438,600 10.99 10.99 10.54 2,550 26,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |