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)
25/05/2017
14.09
 163,480 13.99 14.20 13.97 1,250 5,000 -0.1
24/05/2017
13.99
 556,950 14.39 14.39 13.85 700 97,710 -2.9
23/05/2017
14.39
 394,660 14.53 14.55 14.30 0 60,000 -1.8
22/05/2017
14.53
 598,610 14.25 14.60 14.16 178,210 3,000 5.4
19/05/2017
14.25
 508,510 13.99 14.41 13.99 4,540 60,000 -1.7
18/05/2017
13.99
 397,960 13.97 13.99 13.78 127,970 0 3.8
17/05/2017
13.97
 314,250 13.90 14.27 13.76 6,900 1,020 0.2
16/05/2017
13.90
 593,620 14.51 14.51 13.88 0 129,660 -3.9
15/05/2017
14.51
 633,420 13.57 14.51 13.52 7,000 322,630 -9.2
12/05/2017
13.57
 649,740 13.76 13.85 13.52 80 310,170 -9.0
11/05/2017
13.76
 287,200 13.90 13.90 13.69 1,290 129,470 -3.8
10/05/2017
13.90
 694,720 13.71 14.16 13.81 3,320 242,030 -7.1
09/05/2017
13.71
 1,122,190 13.10 13.71 13.24 6,600 661,560 -19.0
08/05/2017
13.10
 434,980 13.17 13.24 13.06 0 357,510 -10.0
05/05/2017
13.17
 246,520 13.03 13.17 12.94 300 180,050 -5.0
04/05/2017
13.03
 339,900 13.03 13.08 12.92 70,430 216,750 -4.1
03/05/2017
13.03
 246,580 13.20 13.34 12.99 500 3,200 -0.1
28/04/2017
13.20
 698,850 13.27 13.43 13.08 275,000 369,980 -2.7
27/04/2017
13.27
 455,250 13.66 13.66 13.20 8,000 147,000 -4.0
26/04/2017
13.66
 114,290 13.76 13.83 13.66 41,120 60,230 -0.6
25/04/2017
13.76
 98,750 13.55 13.81 13.55 32,000 0 0.9
24/04/2017
13.55
 766,250 13.90 13.90 13.55 257,830 0 7.5
21/04/2017
13.90
 73,830 13.97 14.04 13.88 6,400 0 0.2
20/04/2017
13.97
 215,840 14.04 14.04 13.90 91,020 41,000 1.5
19/04/2017
14.04
 175,040 13.99 14.13 13.85 6,320 106,530 -3.0
18/04/2017
13.99
 234,620 14.18 14.18 13.76 0 33,610 -1.0
17/04/2017
14.18
 94,100 14.32 14.51 14.18 0 23,010 -0.7
14/04/2017
14.32
 110,680 14.46 14.46 14.11 0 6,800 -0.2
13/04/2017
14.46
 669,950 14.30 14.55 14.32 479,900 225,000 7.8
12/04/2017
14.30
 126,810 14.51 14.65 14.30 0 37,300 -1.2
11/04/2017
14.51
 147,150 14.44 14.65 14.37 1,680 37,650 -1.1
10/04/2017
14.44
 258,390 14.51 14.51 14.32 134,400 22,870 3.4
07/04/2017
14.51
 251,650 14.51 14.60 14.41 132,520 93,940 1.2
05/04/2017
14.51
 359,330 14.30 14.51 14.13 12,800 0 0.4
04/04/2017
14.30
 276,700 14.51 14.65 14.23 800 18,560 -0.6
03/04/2017
14.51
 385,730 14.62 14.69 14.32 172,000 180,860 -0.3
31/03/2017
14.62
 380,760 14.72 14.83 14.51 89,720 153,620 -2.0
30/03/2017
14.72
 756,690 14.93 15.12 14.72 110,590 218,660 -3.4
29/03/2017
14.93
 322,180 14.98 15.12 14.86 181,590 250,000 -2.2
28/03/2017
14.98
 229,340 14.93 15.09 14.88 4,220 60,840 -1.8
27/03/2017
14.93
 238,480 14.98 15.21 14.88 56,560 101,100 -1.4
24/03/2017
14.98
 820,320 15.44 15.49 14.83 163,160 70,650 2.9
23/03/2017
15.44
 196,870 15.33 15.49 15.33 203,273 192,013 0.4
22/03/2017
15.33
 173,400 15.68 15.70 15.30 5,840 12,280 -0.2
21/03/2017
15.68
 216,650 15.68 15.70 15.56 205,870 52,000 5.1
20/03/2017
15.68
 152,070 15.70 15.82 15.68 4,140 3,880 0.0
17/03/2017
15.70
 363,370 15.49 15.70 15.35 147,800 0 4.9
16/03/2017
15.49
 251,150 15.44 15.63 15.35 115,770 15,960 3.3
15/03/2017
15.44
 168,970 15.42 15.51 15.28 155,920 2,710 5.0
14/03/2017
15.42
 234,730 15.19 15.44 15.12 0 260 -0.0
13/03/2017
15.19
 161,710 15.33 15.35 15.09 2,200 0 0.1
10/03/2017
15.33
 199,780 15.54 15.72 15.30 3,850 5,080 -0.0
09/03/2017
15.54
 140,970 15.77 15.82 15.54 1,420 44,390 -1.4
08/03/2017
15.77
 405,640 15.49 15.86 15.44 89,880 63,010 0.9
07/03/2017
15.49
 501,280 15.61 15.63 15.35 264,640 137,000 4.2
06/03/2017
15.61
 706,910 15.16 15.63 15.19 388,790 0 12.9
03/03/2017
15.16
 196,830 14.83 15.21 14.74 93,000 0 3.0
02/03/2017
14.83
 230,750 14.93 15.12 14.74 121,000 30,080 2.9
01/03/2017
14.93
 358,200 14.62 14.98 14.51 166,750 5,910 5.1
28/02/2017
14.62
 423,640 14.88 14.98 14.62 65,090 75,020 -0.3
27/02/2017
14.88
 444,210 15.00 15.00 14.74 158,710 2,200 5.0
24/02/2017
15.00
 302,090 15.33 15.33 15.00 10,100 3,000 0.2
23/02/2017
15.33
 300,550 15.40 15.40 15.16 37,700 26,250 0.4
22/02/2017
15.40
 679,720 15.26 15.65 15.30 15,000 225,758 -7.0
21/02/2017
15.26
 1,100,400 14.69 15.42 14.74 6,000 308,100 -9.9
20/02/2017
14.69
 546,790 14.51 14.69 14.44 1,036,060 1,195,930 -5.0
17/02/2017
14.51
 383,680 14.51 14.51 14.32 63,780 301,330 -7.3
16/02/2017
14.51
 508,930 14.76 14.79 14.44 151,000 394,350 -7.6
15/02/2017
14.76
 430,550 14.44 14.83 14.27 1,197,880 1,290,970 -2.9
14/02/2017
14.44
 231,090 14.46 14.74 14.44 55,600 215,890 -5.0
13/02/2017
14.46
 243,950 14.32 14.48 14.27 401,490 486,290 -2.6
10/02/2017
14.32
 217,020 14.30 14.32 14.11 10 125,970 -3.8
09/02/2017
14.30
 77,950 14.41 14.41 14.25 1,800 22,510 -0.6
08/02/2017
14.41
 114,790 14.41 14.46 14.37 250 70,390 -2.2
07/02/2017
14.41
 154,400 14.55 14.60 14.41 600 92,050 -2.8
06/02/2017
14.55
 239,640 14.41 14.60 14.37 0 175,000 -5.4
03/02/2017
14.41
 130,440 14.41 14.51 14.41 250 100,500 -3.1
02/02/2017
14.41
 87,130 14.25 14.51 14.27 1,000 55,500 -1.7
25/01/2017
14.25
 101,630 14.23 14.39 14.18 710 45,000 -1.3
24/01/2017
14.23
 85,190 14.37 14.37 14.04 0 29,300 -0.9
23/01/2017
14.37
 102,380 14.04 14.44 13.95 39,710 45,500 -0.2
20/01/2017
14.04
 123,950 14.18 14.23 14.04 920 52,270 -1.6
19/01/2017
14.18
 125,950 14.37 14.41 14.11 0 70,870 -2.2
18/01/2017
14.37
 151,080 14.60 14.79 14.37 0 60,000 -1.9
17/01/2017
14.60
 89,130 14.83 14.83 14.58 400 40,000 -1.2
16/01/2017
14.83
 176,730 14.83 14.88 14.74 482,300 472,490 0.3
13/01/2017
14.83
 44,930 14.88 14.93 14.81 4,200 27,700 -0.7
12/01/2017
14.88
 263,510 14.83 14.90 14.69 296,560 263,910 1.0
11/01/2017
14.83
 124,710 14.88 14.93 14.79 1,000 47,720 -1.5
10/01/2017
14.88
 52,830 14.90 14.90 14.79 150 10,000 -0.3
09/01/2017
14.90
 108,670 14.58 14.90 14.60 7,230 900 0.2
06/01/2017
14.58
 118,380 14.74 14.93 14.55 200 85,000 -2.7
05/01/2017
14.74
 298,230 14.88 14.93 14.65 39,100 114,520 -2.4
04/01/2017
14.88
 118,140 14.46 14.93 14.41 4,620 10,880 -0.2
03/01/2017
14.46
 79,640 14.98 14.98 14.27 1,060 50,000 -1.5
30/12/2016
14.98
 67,980 14.51 14.98 14.51 1,000 0 0.0
29/12/2016
14.51
 92,870 14.34 14.88 14.32 51,000 0 1.6
28/12/2016
14.34
 134,900 14.67 14.69 14.20 0 13,600 -0.4
27/12/2016
14.67
 89,520 14.69 14.83 14.04 11,610 9,720 0.1
26/12/2016
14.69
 61,340 14.88 14.93 14.69 10 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |