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)
04/05/2016
15.39
 568,840 15.06 15.49 14.90 254,780 0 12.0
29/04/2016
15.06
 379,240 14.87 15.10 14.77 259,220 50,000 9.7
28/04/2016
14.87
 103,240 15.00 15.06 14.71 0 5,830 -0.3
27/04/2016
15.00
 218,260 14.84 15.06 14.87 123,000 0 5.7
26/04/2016
14.84
 313,830 14.84 15.13 14.84 0 52,580 -2.4
25/04/2016
14.84
 181,330 14.68 14.87 14.61 64,000 0 2.9
22/04/2016
14.68
 225,560 14.55 14.68 14.45 8,700 2,000 0.3
21/04/2016
14.55
 135,700 14.48 14.64 14.51 6,600 46,400 -1.8
20/04/2016
14.48
 354,980 14.68 14.77 14.45 52,600 47,100 0.3
19/04/2016
14.68
 543,450 15.06 15.06 14.68 68,500 95,520 -1.2
15/04/2016
15.06
 301,890 15.16 15.29 15.06 38,500 0 1.8
14/04/2016
15.16
 170,940 15.16 15.23 15.10 10,090 0 0.5
13/04/2016
15.16
 409,760 15.23 15.32 15.16 122,800 0 5.8
12/04/2016
15.23
 339,460 15.32 15.42 15.19 128,850 0 6.1
11/04/2016
15.32
 586,060 14.94 15.32 15.06 263,330 0 12.4
08/04/2016
14.94
 558,820 14.61 15.36 14.61 0 5,310 -0.2
07/04/2016
14.61
 300,590 14.48 14.61 14.48 182,940 0 8.2
06/04/2016
14.48
 205,770 14.32 14.51 14.32 22,400 0 1.0
05/04/2016
14.32
 137,500 14.38 14.38 14.25 35,370 0 1.6
04/04/2016
14.38
 384,450 14.35 14.45 14.32 85,310 0 3.8
01/04/2016
14.35
 319,840 14.42 14.48 14.35 1,000 0 0.0
31/03/2016
14.42
 599,700 14.64 14.84 14.42 1,400 50,000 -2.2
30/03/2016
14.64
 851,200 14.35 14.77 14.19 133,200 30,960 4.6
29/03/2016
14.35
 409,040 14.35 14.51 14.22 0 50 -0.0
28/03/2016
14.35
 161,890 14.13 14.35 14.00 24,000 28,710 -0.2
25/03/2016
14.13
 372,520 14.13 14.22 13.87 40,000 1,700 1.7
24/03/2016
14.13
 399,500 14.06 14.19 13.96 1,900 70,000 -3.0
23/03/2016
14.06
 196,690 14.06 14.22 14.03 0 0 0
22/03/2016
14.06
 424,980 14.25 14.25 14.00 43,600 70,000 -1.1
21/03/2016
14.25
 210,060 14.32 14.45 14.25 0 2,680 -0.1
18/03/2016
14.32
 307,730 14.48 14.51 14.32 150 74,430 -3.3
17/03/2016
14.48
 601,700 14.45 14.68 14.48 286,210 0 12.9
16/03/2016
14.45
 266,720 14.51 14.55 14.38 0 940 -0.0
15/03/2016
14.51
 397,930 14.74 14.77 14.51 51,970 0 2.4
14/03/2016
14.74
 504,630 14.58 14.84 14.61 108,040 46,630 2.8
11/03/2016
14.58
 543,510 14.74 14.81 14.55 0 300 -0.0
10/03/2016
14.74
 447,620 14.25 14.77 14.29 10,000 106,920 -4.3
09/03/2016
14.25
 528,280 14.29 14.48 14.25 700 144,560 -6.4
08/03/2016
14.29
 774,300 14.61 14.71 14.29 59,940 256,820 -8.7
07/03/2016
14.61
 769,140 14.42 14.84 14.45 432,500 696,270 -11.9
04/03/2016
14.42
 976,950 14.35 14.58 14.25 190,670 573,840 -17.1
03/03/2016
14.35
 923,270 14.06 14.45 14.06 7,500 486,450 -21.1
02/03/2016
14.06
 395,690 14.00 14.13 13.96 216,500 290,340 -3.2
01/03/2016
14.00
 974,660 14.06 14.25 13.96 0 490,370 -21.5
29/02/2016
14.06
 1,412,830 13.74 14.06 13.80 0 1,042,800 -44.9
26/02/2016
13.74
 688,340 13.61 13.83 13.61 3,500 381,790 -16.0
25/02/2016
13.61
 660,210 13.93 14.00 13.51 0 95,180 -4.1
24/02/2016
13.93
 746,670 14.09 14.09 13.83 0 365,200 -15.7
23/02/2016
14.09
 502,230 14.22 14.25 14.00 1,200 143,830 -6.2
22/02/2016
14.22
 990,680 13.64 14.25 13.77 380 704,720 -30.6
19/02/2016
13.64
 1,219,010 13.44 13.77 13.32 100,000 964,560 -36.3
18/02/2016
13.44
 353,150 13.35 13.57 13.28 0 301,760 -12.6
17/02/2016
13.35
 358,890 13.44 13.51 13.35 400 318,720 -13.2
16/02/2016
13.44
 1,673,140 12.96 13.57 12.96 2,320 1,619,140 -66.6
15/02/2016
12.96
 226,450 13.09 13.09 12.96 1,430 216,270 -8.6
05/02/2016
13.09
 27,530 13.09 13.09 12.99 100 200 -0.0
04/02/2016
13.09
 82,350 13.12 13.15 13.06 1,670 68,750 -2.7
03/02/2016
13.12
 55,860 13.22 13.22 13.12 0 40,250 -1.6
02/02/2016
13.22
 154,960 13.28 13.35 13.09 50,080 177,890 -5.2
01/02/2016
13.28
 114,700 12.96 13.44 12.96 380 88,000 -3.6
29/01/2016
12.96
 108,900 12.83 13.25 12.67 50,000 136,640 -3.5
28/01/2016
12.83
 43,310 12.96 12.96 12.57 75,220 92,470 -0.7
27/01/2016
12.96
 36,870 12.96 13.15 12.89 3,050 32,610 -1.2
26/01/2016
12.96
 16,040 13.15 13.15 12.93 6,300 0 0.3
25/01/2016
13.15
 28,300 13.19 13.19 13.02 30,000 47,460 -0.7
22/01/2016
13.19
 12,560 13.22 13.22 13.02 0 740 -0.0
21/01/2016
13.22
 27,380 13.25 13.28 12.96 0 0 0
20/01/2016
13.25
 17,240 13.28 13.38 12.96 100 0 0.0
19/01/2016
13.28
 70,370 12.96 13.28 12.96 10,280 56,130 -1.9
18/01/2016
12.96
 158,500 13.77 13.77 12.83 40,000 850 1.6
15/01/2016
13.77
 4,190 13.83 13.83 13.44 0 0 0
14/01/2016
13.83
 26,870 14.03 14.03 13.28 179,844 194,694 -0.6
13/01/2016
14.03
 4,760 14.06 14.06 13.80 0 2,000 -0.1
12/01/2016
14.06
 5,570 14.06 14.06 13.77 0 0 0
11/01/2016
14.06
 3,330 13.74 14.09 13.48 0 0 0
08/01/2016
13.74
 16,940 13.74 13.77 13.61 80,000 80,000 0
07/01/2016
13.74
 12,070 13.93 14.03 13.74 0 0 0
06/01/2016
13.93
 37,200 14.09 14.09 13.93 190,200 209,100 -0.8
05/01/2016
14.09
 20,900 14.09 14.09 13.93 250 10,000 -0.4
04/01/2016
14.09
 9,920 14.13 14.19 14.03 860 750 0.0
31/12/2015
14.13
 4,920 14.29 14.29 14.09 0 0 0
30/12/2015
14.29
 5,300 14.03 14.35 14.06 5,000 0 0.2
29/12/2015
14.03
 5,630 14.09 14.09 14.00 0 0 0
28/12/2015
14.09
 4,830 14.13 14.13 14.09 44,860 44,860 0
25/12/2015
14.13
 16,010 13.93 14.13 13.87 0 0 0
24/12/2015
13.93
 64,690 14.25 14.25 13.93 0 50,000 -2.2
23/12/2015
14.25
 34,360 14.58 14.58 14.19 0 32,110 -1.4
22/12/2015
14.58
 210 14.48 14.64 14.29 0 0 0
21/12/2015
14.48
 47,890 14.42 14.48 14.25 0 40,000 -1.8
18/12/2015
14.42
 45,440 14.51 14.64 14.35 207,110 225,490 -0.8
17/12/2015
14.51
 23,100 14.51 14.64 14.19 11,180 20,000 -0.4
16/12/2015
14.51
 19,680 14.51 14.64 14.48 11,000 0 0.5
15/12/2015
14.51
 37,880 14.64 14.68 14.51 31,460 31,740 -0.0
14/12/2015
14.64
 49,460 14.58 14.71 14.58 36,290 20,000 0.7
11/12/2015
14.58
 16,120 14.55 14.68 14.51 1,950 0 0.1
10/12/2015
14.55
 8,870 14.58 14.68 14.55 1,300 0 0.1
09/12/2015
14.58
 9,530 14.58 14.74 14.58 1,200 0 0.1
08/12/2015
14.58
 29,440 14.58 14.68 14.55 4,340 0 0.2
07/12/2015
14.58
 7,230 14.51 14.64 14.48 900 190 0.0
04/12/2015
14.51
 4,770 14.42 14.55 14.29 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |