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)
13/11/2017
10.99
 1,674,850 10.29 10.99 10.57 258,140 7,350 5.8
10/11/2017
10.29
 1,196,500 9.63 10.29 9.77 3,270 0 0.1
09/11/2017
9.63
 828,220 9.63 9.68 9.54 271,050 355,760 -1.7
08/11/2017
9.63
 518,500 9.49 9.66 9.45 10,000 250,000 -4.9
07/11/2017
9.49
 313,910 9.54 9.63 9.45 7,250 120,500 -2.3
06/11/2017
9.54
 606,190 9.38 9.75 9.26 356,460 501,500 -3.0
03/11/2017
9.38
 230,350 9.52 9.52 9.26 1,550 70,520 -1.4
02/11/2017
9.52
 383,750 9.49 9.73 9.40 67,610 79,000 -0.2
01/11/2017
9.49
 390,550 9.26 9.49 9.21 181,560 33,400 3.0
31/10/2017
9.26
 213,440 9.26 9.35 9.21 14,990 41,500 -0.5
30/10/2017
9.26
 288,610 9.35 9.52 9.26 55,010 129,300 -1.5
27/10/2017
9.35
 276,550 9.30 9.56 9.30 0 143,620 -2.9
26/10/2017
9.30
 421,170 9.33 9.59 9.28 8,690 86,900 -1.6
25/10/2017
9.33
 290,610 9.40 9.42 9.30 10,290 78,570 -1.4
24/10/2017
9.40
 618,190 9.56 9.56 9.33 12,420 96,100 -1.7
23/10/2017
9.56
 304,450 9.77 9.77 9.45 9,760 25,700 -0.3
20/10/2017
9.77
 361,650 9.91 9.91 9.68 13,320 53,250 -0.8
19/10/2017
9.91
 526,240 9.68 10.05 9.68 2,300 299,800 -6.3
18/10/2017
9.68
 239,810 9.56 9.80 9.56 14,900 106,300 -1.9
17/10/2017
9.56
 296,600 9.66 9.66 9.56 500 110,300 -2.3
16/10/2017
9.66
 443,110 9.87 9.91 9.66 640 206,930 -4.3
13/10/2017
9.87
 355,370 9.98 9.98 9.87 17,350 187,000 -3.6
12/10/2017
9.98
 544,200 10.24 10.24 9.91 55,800 254,300 -4.2
11/10/2017
10.24
 521,560 10.29 10.33 10.12 52,960 191,860 -3.0
10/10/2017
10.29
 256,830 10.47 10.47 10.26 250 152,470 -3.4
09/10/2017
10.47
 228,410 10.10 10.50 10.10 750 30,500 -0.7
06/10/2017
10.10
 397,690 10.29 10.29 10.01 40 20,000 -0.4
05/10/2017
10.29
 380,640 10.43 10.45 10.24 2,210 10,000 -0.2
04/10/2017
10.43
 206,410 10.54 10.64 10.40 2,430 36,000 -0.8
03/10/2017
10.54
 159,100 10.59 10.66 10.54 850 23,860 -0.5
02/10/2017
10.59
 340,570 10.75 10.87 10.59 200 106,640 -2.5
29/09/2017
10.75
 248,660 10.59 10.75 10.59 53,170 43,910 0.2
28/09/2017
10.59
 131,910 10.68 10.73 10.59 900 36,640 -0.8
27/09/2017
10.68
 388,940 10.71 10.80 10.66 11,800 241,520 -5.3
26/09/2017
10.71
 277,750 10.71 10.75 10.61 0 118,840 -2.7
25/09/2017
10.71
 316,070 10.66 10.78 10.61 3,800 183,550 -4.1
22/09/2017
10.66
 623,350 10.80 10.89 10.66 7,400 439,600 -9.9
21/09/2017
10.80
 751,580 10.89 10.99 10.80 5,000 600,570 -13.8
20/09/2017
10.89
 404,610 10.89 10.99 10.85 1,000 272,710 -6.3
19/09/2017
10.89
 785,050 11.15 11.22 10.75 200 672,340 -15.6
18/09/2017
11.15
 233,580 11.15 11.36 11.13 1,000 141,540 -3.4
15/09/2017
11.15
 755,240 11.60 11.60 11.13 199,650 859,920 -15.9
14/09/2017
11.60
 329,460 11.22 11.67 11.22 5,860 20,000 -0.3
13/09/2017
11.22
 242,890 11.08 11.36 11.01 2,500 70,000 -1.6
12/09/2017
11.08
 206,300 10.99 11.08 10.89 15,680 116,780 -2.4
11/09/2017
10.99
 137,600 11.03 11.11 10.99 14,160 0 0.3
08/09/2017
11.03
 76,920 10.92 11.11 10.99 3,950 1,550 0.1
07/09/2017
10.92
 214,730 10.82 11.08 10.85 1,200 159,840 -3.7
06/09/2017
10.82
 613,280 11.13 11.32 10.80 3,690 174,590 -4.0
05/09/2017
11.13
 464,920 11.43 11.50 11.08 160 0 0.0
01/09/2017
11.43
 145,630 11.53 11.55 11.41 3,940 0 0.1
31/08/2017
11.53
 116,380 11.64 11.64 11.48 300 12,050 -0.3
30/08/2017
11.64
 123,770 11.60 11.69 11.55 2,790 0 0.1
29/08/2017
11.60
 120,720 11.64 11.67 11.50 230 2,730 -0.1
28/08/2017
11.64
 377,700 11.85 11.85 11.62 50,000 3,840 1.2
25/08/2017
11.85
 201,380 11.95 12.02 11.78 300 0 0.0
24/08/2017
11.95
 104,430 12.02 12.06 11.88 2,100 0 0.1
23/08/2017
12.02
 124,690 12.02 12.02 11.85 450 0 0.0
22/08/2017
12.02
 159,560 12.16 12.16 11.97 4,880 0 0.1
21/08/2017
12.16
 125,870 12.20 12.27 12.09 9,250 20,000 -0.3
18/08/2017
12.20
 103,200 12.18 12.25 12.18 3,100 40,040 -1.0
17/08/2017
12.18
 113,010 12.34 12.44 12.18 2,700 1,000 0.0
16/08/2017
12.34
 240,290 12.13 12.39 12.13 2,500 52,000 -1.3
15/08/2017
12.13
 102,460 12.13 12.16 12.06 220 30,000 -0.8
14/08/2017
12.13
 106,360 12.04 12.20 12.02 6,100 10,100 -0.1
11/08/2017
12.04
 115,910 12.11 12.16 12.02 950 24,970 -0.6
10/08/2017
12.11
 122,020 12.20 12.23 12.06 3,010 0 0.1
09/08/2017
12.20
 150,760 12.44 12.44 12.13 7,210 1,600 0.1
08/08/2017
12.44
 190,330 12.51 12.55 12.34 13,160 200 0.3
07/08/2017
12.51
 556,620 12.04 12.51 12.06 59,750 223,020 -4.3
04/08/2017
12.04
 317,110 12.06 12.16 11.97 91,940 199,330 -2.8
03/08/2017
12.06
 368,710 11.95 12.30 11.97 227,160 264,260 -1.0
02/08/2017
11.95
 639,930 12.37 12.37 11.83 97,240 69,200 0.7
01/08/2017
12.37
 383,470 12.55 12.62 12.37 69,170 135,000 -1.7
31/07/2017
12.55
 305,810 12.67 12.69 12.55 87,690 10,000 2.1
28/07/2017
12.67
 237,570 12.67 12.72 12.62 36,130 12,250 0.6
27/07/2017
12.67
 327,870 12.62 12.81 12.58 85,510 41,000 1.2
26/07/2017
12.62
 354,730 12.81 12.86 12.53 7,050 84,200 -2.1
25/07/2017
12.81
 255,080 12.44 12.84 12.39 41,870 9,650 0.9
24/07/2017
12.44
 243,400 12.53 12.58 12.25 41,990 0 1.1
21/07/2017
12.53
 1,027,050 13.37 13.37 12.53 41,680 223,200 -4.9
20/07/2017
13.37
 337,040 13.56 13.56 13.35 40,450 22,410 0.5
19/07/2017
13.56
 231,140 13.56 13.70 13.47 90,100 140,160 -1.5
18/07/2017
13.56
 445,550 13.68 13.68 13.33 1,540 100,010 -2.8
17/07/2017
13.68
 614,740 14.19 14.24 13.68 30,500 197,720 -5.0
14/07/2017
14.19
 193,040 14.03 14.26 14.00 4,900 14,000 -0.3
13/07/2017
14.03
 336,320 14.21 14.21 14.03 23,060 28,650 -0.2
12/07/2017
14.21
 265,640 14.21 14.35 14.14 26,660 49,780 -0.7
11/07/2017
14.21
 350,700 14.12 14.40 14.10 39,020 4,860 1.0
10/07/2017
14.12
 723,510 14.68 14.68 14.07 29,700 8,000 0.7
07/07/2017
14.68
 526,420 14.87 14.96 14.68 29,110 11,000 0.6
06/07/2017
14.87
 428,770 15.20 15.20 14.87 570,740 673,100 -3.3
05/07/2017
15.20
 499,200 14.92 15.57 14.82 74,080 70,020 0.1
04/07/2017
14.92
 435,260 14.82 14.96 14.73 78,650 53,940 0.8
03/07/2017
14.82
 472,890 14.99 15.10 14.78 2,430 33,500 -1.0
30/06/2017
14.99
 349,950 15.03 15.03 14.80 10,030 0 0.3
29/06/2017
15.03
 937,480 14.78 15.06 14.68 43,650 72,040 -0.9
28/06/2017
14.78
 388,650 14.96 15.03 14.68 29,070 50,100 -0.7
27/06/2017
14.96
 631,360 15.38 15.41 14.82 28,110 150,110 -3.9
26/06/2017
15.38
 604,420 15.66 15.71 15.34 99,110 72,120 0.9

Chính sách bảo mật | Điều khoản sử dụng |