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)
15/11/2019
11.66
 148,410 11.66 11.71 11.50 0 1,300 -0.0
14/11/2019
11.66
 217,060 11.73 11.86 11.66 20 12,080 -0.3
13/11/2019
11.73
 203,440 11.89 11.97 11.71 20,030 2,700 0.4
12/11/2019
11.89
 438,590 11.68 11.94 11.68 265,670 34,560 5.3
11/11/2019
11.68
 247,150 11.79 11.99 11.68 0 103,990 -2.4
08/11/2019
11.79
 427,010 11.81 12.12 11.79 22,800 95,720 -1.7
07/11/2019
11.81
 231,030 11.79 11.92 11.71 58,820 38,400 0.5
06/11/2019
11.79
 303,140 11.73 11.84 11.73 19,280 20,270 -0.0
05/11/2019
11.73
 227,870 11.71 11.92 11.68 0 20,000 -0.5
04/11/2019
11.71
 899,640 11.99 12.02 11.68 7,510 260,740 -5.8
01/11/2019
11.99
 174,160 11.81 11.99 11.68 15,970 2,810 0.3
31/10/2019
11.81
 847,880 12.28 12.30 11.76 3,730 82,620 -1.9
30/10/2019
12.28
 189,520 12.20 12.35 12.20 14,850 7,390 0.2
29/10/2019
12.20
 211,840 12.28 12.30 12.20 3,350 30,000 -0.6
28/10/2019
12.28
 176,940 12.17 12.43 12.17 3,330 6,000 -0.1
25/10/2019
12.17
 186,530 12.33 12.35 12.17 13,640 0 0.3
24/10/2019
12.33
 223,150 12.20 12.38 12.12 10,000 0 0.2
23/10/2019
12.20
 228,900 12.25 12.28 12.12 20,500 0 0.5
22/10/2019
12.25
 281,140 12.12 12.35 12.07 37,890 4,930 0.8
21/10/2019
12.12
 524,300 12.53 12.53 12.12 35,100 8,200 0.6
18/10/2019
12.53
 260,270 12.64 12.66 12.43 64,370 0 1.6
17/10/2019
12.64
 551,810 12.53 12.74 12.53 133,000 218,000 -2.1
16/10/2019
12.53
 586,540 12.61 12.77 12.53 139,500 235,000 -2.3
15/10/2019
12.61
 983,630 12.35 12.74 12.35 40 602,030 -14.5
14/10/2019
12.35
 173,720 12.38 12.48 12.30 0 0 0
11/10/2019
12.38
 602,750 12.17 12.48 12.17 0 51,800 -1.2
10/10/2019
12.17
 215,890 12.12 12.17 11.94 38,410 3,750 0.8
09/10/2019
12.12
 202,240 12.10 12.12 11.92 1,120 620 0.0
08/10/2019
12.10
 195,040 12.02 12.28 12.02 30 840 -0.0
07/10/2019
12.02
 408,360 12.25 12.51 12.02 10 56,050 -1.3
04/10/2019
12.25
 628,360 11.94 12.33 12.10 202,090 1,600 4.8
03/10/2019
11.94
 348,340 11.92 12.28 11.81 1,070 55,000 -1.3
02/10/2019
11.92
 260,090 11.71 11.94 11.66 11,000 20,000 -0.2
01/10/2019
11.71
 1,065,910 12.07 12.10 11.58 330,000 580,000 -5.7
30/09/2019
12.07
 406,890 12.22 12.28 12.07 41,000 5,000 0.8
27/09/2019
12.22
 208,360 12.35 12.38 12.12 34,000 15,000 0.5
26/09/2019
12.35
 519,250 12.43 12.43 12.30 98,010 0 2.4
25/09/2019
12.43
 244,840 12.41 12.43 12.28 90,870 10 2.2
24/09/2019
12.41
 380,400 12.28 12.53 12.20 21,470 0 0.5
23/09/2019
12.28
 313,340 12.43 12.46 12.22 129,490 67,280 1.5
20/09/2019
12.43
 443,310 12.22 12.43 12.10 118,530 30,320 2.1
19/09/2019
12.22
 419,470 12.22 12.48 12.12 75,410 109,360 -0.8
18/09/2019
12.22
 346,800 12.22 12.33 12.07 80,090 10,780 1.6
17/09/2019
12.22
 664,940 12.28 12.43 12.07 47,170 13,470 0.8
16/09/2019
12.28
 849,390 11.81 12.28 11.71 608,230 500,000 2.5
13/09/2019
11.81
 674,140 11.76 11.94 11.66 0 101,100 -2.3
12/09/2019
11.76
 588,920 11.32 11.81 11.43 73,000 110,000 -0.8
11/09/2019
11.32
 516,960 10.99 11.55 10.99 134,500 100,000 0.7
10/09/2019
10.99
 333,360 11.14 11.14 10.83 0 0 0
09/09/2019
11.14
 128,150 11.22 11.32 11.14 0 0 0
06/09/2019
11.22
 118,980 11.14 11.32 11.14 880 0 0.0
05/09/2019
11.14
 212,240 11.04 11.27 11.04 100,000 78,720 0.5
04/09/2019
11.04
 375,740 11.37 11.37 11.04 28,500 16,850 0.3
03/09/2019
11.37
 218,460 11.55 11.63 11.37 24,500 5,000 0.4
30/08/2019
11.55
 262,290 11.35 11.58 11.35 24,000 0 0.5
29/08/2019
11.35
 114,580 11.43 11.45 11.19 0 10,000 -0.2
28/08/2019
11.43
 399,700 11.19 11.45 10.96 30,500 10,000 0.5
27/08/2019
11.19
 421,530 11.45 11.58 11.19 102,300 147,520 -1.0
26/08/2019
11.45
 378,580 11.55 11.63 11.30 0 61,800 -1.4
23/08/2019
11.55
 729,840 11.86 12.02 11.50 65,000 328,000 -5.9
22/08/2019
11.86
 755,040 11.50 11.89 11.45 288,500 7,000 6.4
21/08/2019
11.50
 594,540 11.35 11.66 11.30 77,000 0 1.7
20/08/2019
11.35
 752,970 11.09 11.61 11.24 100,000 88,010 0.3
19/08/2019
11.09
 321,340 11.14 11.43 11.09 0 100,000 -2.2
16/08/2019
11.14
 691,210 11.14 11.50 11.01 116,300 148,000 -0.7
15/08/2019
11.14
 964,060 10.81 11.45 10.57 409,970 124,000 6.2
14/08/2019
10.81
 1,033,750 10.63 11.04 10.52 108,800 110,090 -0.0
13/08/2019
10.63
 239,730 10.63 10.63 10.42 100,000 0 2.0
12/08/2019
10.63
 290,380 10.55 10.63 10.50 100,000 23,000 1.6
09/08/2019
10.55
 679,450 10.06 10.63 10.06 0 20,000 -0.4
08/08/2019
10.06
 145,160 10.01 10.11 9.90 0 10,000 -0.2
07/08/2019
10.01
 306,150 9.90 10.14 9.90 80,000 34,350 0.9
06/08/2019
9.90
 143,170 10.08 10.08 9.85 0 12,700 -0.2
05/08/2019
10.08
 76,720 10.06 10.16 10.01 0 1,040 -0.0
02/08/2019
10.06
 78,410 9.96 10.21 9.93 0 0 0
01/08/2019
9.96
 62,820 10.24 10.24 9.96 0 0 0
31/07/2019
10.24
 101,750 10.16 10.24 10.06 0 0 0
30/07/2019
10.16
 231,400 9.80 10.26 9.85 25,010 0 0.5
29/07/2019
9.80
 118,140 9.98 9.98 9.80 0 0 0
26/07/2019
9.98
 57,730 9.98 10.11 9.96 1,150 1,010 0.0
25/07/2019
9.98
 172,450 10.19 10.19 9.98 0 760 -0.0
24/07/2019
10.19
 163,210 10.24 10.24 10.11 0 3,140 -0.1
23/07/2019
10.24
 81,870 10.32 10.32 10.21 0 100 -0.0
22/07/2019
10.32
 152,890 10.24 10.39 10.21 50 5,460 -0.1
19/07/2019
10.24
 373,030 10.11 10.42 10.11 0 4,210 -0.1
18/07/2019
10.11
 408,230 10.11 10.32 10.11 0 200 -0.0
17/07/2019
10.11
 517,880 9.77 10.14 9.80 101,000 20,000 1.6
16/07/2019
9.77
 112,340 9.85 9.90 9.75 0 400 -0.0
15/07/2019
9.85
 115,730 9.93 9.98 9.83 0 25,000 -0.5
12/07/2019
9.93
 165,180 10.01 10.11 9.93 102,000 6,000 1.9
11/07/2019
10.01
 201,280 9.85 10.01 9.77 128,500 2,310 2.4
10/07/2019
9.85
 120,280 9.85 9.96 9.83 58,990 0 1.1
09/07/2019
9.85
 276,350 9.59 9.96 9.59 100,330 4,160 1.8
08/07/2019
9.59
 41,880 9.75 9.75 9.59 0 0 0
05/07/2019
9.75
 139,570 9.77 9.80 9.70 0 300 -0.0
04/07/2019
9.77
 346,160 9.54 9.90 9.52 60,300 710 1.1
03/07/2019
9.54
 70,740 9.59 9.62 9.52 950 0 0.0
02/07/2019
9.59
 193,800 9.57 9.65 9.47 15,000 1,100 0.3
01/07/2019
9.57
 168,990 9.49 9.65 9.47 11,000 41,310 -0.6
28/06/2019
9.49
 64,990 9.44 9.49 9.39 1,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |