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)
03/12/2015
14.42
 16,370 14.32 14.51 14.25 1,500 9,200 -0.3
02/12/2015
14.32
 41,270 14.51 14.51 14.32 6,480 30,600 -1.1
01/12/2015
14.51
 36,280 14.55 14.55 14.29 4,000 19,000 -0.7
30/11/2015
14.55
 22,430 14.55 14.55 14.25 2,530 15,000 -0.6
27/11/2015
14.55
 27,540 14.61 14.61 14.42 0 10,000 -0.4
26/11/2015
14.61
 30,190 14.74 14.77 14.61 0 19,780 -0.9
25/11/2015
14.74
 12,120 14.71 14.74 14.58 0 0 0
24/11/2015
14.71
 46,860 14.74 14.77 14.71 0 0 0
23/11/2015
14.74
 33,930 14.77 14.81 14.74 0 0 0
20/11/2015
14.77
 11,700 14.74 14.84 14.74 0 0 0
19/11/2015
14.74
 39,280 14.74 14.84 14.48 179,700 197,970 -0.8
18/11/2015
14.74
 12,770 14.77 14.77 14.64 0 3,000 -0.1
17/11/2015
14.77
 24,240 14.77 14.77 14.61 0 0 0
16/11/2015
14.77
 40,430 14.51 15.10 14.55 5,000 3,000 0.1
13/11/2015
14.51
 43,460 14.55 14.55 14.25 3,000 0 0.1
12/11/2015
14.55
 15,840 14.48 14.55 14.32 100 6,000 -0.3
11/11/2015
14.48
 47,180 14.45 14.48 14.32 87,000 94,530 -0.3
10/11/2015
14.45
 47,770 14.58 14.58 14.29 0 44,300 -2.0
09/11/2015
14.58
 57,370 14.51 14.68 14.32 157,490 184,530 -1.2
06/11/2015
14.51
 138,660 14.68 14.84 14.51 66,350 121,420 -2.5
05/11/2015
14.68
 136,150 14.84 14.84 14.61 199,900 263,580 -2.9
04/11/2015
14.84
 2,510 14.90 15.03 14.74 0 0 0
03/11/2015
14.90
 24,440 14.84 14.90 14.58 16,170 0 0.7
02/11/2015
14.84
 28,670 14.97 14.97 14.74 11,010 0 0.5
30/10/2015
14.97
 12,200 14.90 14.97 14.74 1,170 4,000 -0.1
29/10/2015
14.90
 72,770 14.61 14.90 14.58 20,000 500 0.9
28/10/2015
14.61
 137,550 14.64 14.74 14.55 350 112,440 -5.1
27/10/2015
14.64
 140,200 14.94 14.94 14.61 0 50,000 -2.3
26/10/2015
14.94
 61,640 15.13 15.13 14.94 0 3,080 -0.1
23/10/2015
15.13
 95,680 15.36 15.36 15.06 170,000 217,450 -2.2
22/10/2015
15.36
 64,850 15.16 15.52 15.10 0 48,400 -2.3
21/10/2015
15.16
 146,870 15.52 15.55 15.16 62,300 73,330 -0.5
20/10/2015
15.52
 39,140 15.65 15.71 15.49 18,450 7,270 0.5
19/10/2015
15.65
 59,300 15.65 15.71 15.49 42,990 33,250 0.5
16/10/2015
15.65
 104,980 15.62 15.65 15.39 30,000 70,000 -1.9
15/10/2015
15.62
 80,670 15.58 15.87 15.58 30,150 2,000 1.4
14/10/2015
15.58
 52,400 16.13 16.17 15.55 7,350 2,000 0.3
13/10/2015
16.13
 39,510 16.04 16.13 15.87 33,750 21,680 0.6
12/10/2015
16.04
 63,720 15.97 16.17 15.84 49,100 5,470 2.2
09/10/2015
15.97
 235,810 15.45 16.04 15.49 180,630 29,150 7.4
08/10/2015
15.45
 69,150 15.13 15.55 14.90 51,940 10,120 2.0
07/10/2015
15.13
 45,010 15.42 15.49 15.13 33,500 0 1.6
06/10/2015
15.42
 114,110 15.00 15.55 15.06 50,000 0 2.4
05/10/2015
15.00
 48,290 15.00 15.00 14.84 10,000 300 0.4
02/10/2015
15.00
 98,230 14.90 15.00 14.87 93,110 0 4.3
01/10/2015
14.90
 13,110 15.00 15.00 14.87 0 0 0
30/09/2015
15.00
 65,030 14.64 15.00 14.58 42,500 0 1.9
29/09/2015
14.64
 37,140 14.74 14.74 14.58 500 0 0.0
28/09/2015
14.74
 66,400 15.10 15.10 14.68 200 39,360 -1.8
25/09/2015
15.10
 78,670 15.23 15.23 15.03 127,940 78,580 2.3
24/09/2015
15.23
 55,510 15.49 15.49 15.23 20,000 0 0.9
23/09/2015
15.49
 258,170 15.58 15.58 15.00 178,000 180 8.4
22/09/2015
15.58
 81,070 14.97 15.58 15.03 104,100 50,050 2.6
21/09/2015
14.97
 11,990 14.42 15.03 14.74 6,350 0 0.3
18/09/2015
14.42
 1,470,460 14.55 15.06 14.42 603,650 1,436,160 -37.0
17/09/2015
14.55
 19,210 14.38 14.55 14.25 50,000 50,000 0
16/09/2015
14.38
 11,570 14.55 14.55 14.35 130,070 139,730 -0.4
15/09/2015
14.55
 76,250 14.58 14.58 14.25 50,000 68,960 -0.8
14/09/2015
14.58
 222,930 15.52 15.52 14.45 98,800 123,640 -1.1
11/09/2015
15.52
 19,310 15.29 15.52 15.16 11,000 8,490 0.1
10/09/2015
15.29
 9,500 15.52 15.52 15.10 0 10 -0.0
09/09/2015
15.52
 19,150 15.71 15.71 15.23 11,250 650 0.5
08/09/2015
15.71
 6,270 15.81 15.81 15.49 0 3,160 -0.2
07/09/2015
15.81
 27,200 15.81 15.87 15.49 114,500 0 5.6
04/09/2015
15.81
 31,880 15.52 15.81 15.32 31,000 0 1.5
03/09/2015
15.52
 61,120 15.49 15.52 14.94 60,010 15,800 2.1
01/09/2015
15.49
 34,670 14.90 15.55 14.84 7,500 0 0.3
31/08/2015
14.90
 206,010 15.13 15.13 14.64 70,000 47,640 1.0
28/08/2015
15.13
 41,950 15.19 15.19 14.77 3,990 23,160 -0.9
27/08/2015
15.19
 46,030 15.16 15.36 14.71 780 32,600 -1.5
26/08/2015
15.16
 155,050 15.39 15.39 14.58 157,400 183,340 -1.2
25/08/2015
15.39
 195,500 14.64 15.39 13.67 82,020 130,480 -2.0
24/08/2015
14.64
 132,250 15.71 15.71 14.64 51,010 45,530 0.3
21/08/2015
15.71
 36,950 15.84 15.84 15.39 10,900 16,240 -0.3
20/08/2015
15.84
 71,980 15.94 15.94 15.75 64,140 48,580 0.8
19/08/2015
15.94
 7,970 15.97 15.97 15.75 800 0 0.0
18/08/2015
15.97
 16,370 15.94 15.97 15.71 7,710 4,320 0.2
17/08/2015
15.94
 54,560 15.94 15.94 15.71 43,110 27,500 0.8
14/08/2015
15.94
 24,830 15.94 15.94 15.75 16,070 9,450 0.3
13/08/2015
15.94
 50,580 16.00 16.00 15.75 22,480 12,620 0.5
12/08/2015
16.00
 18,820 16.13 16.13 15.87 8,110 170 0.4
11/08/2015
16.13
 26,180 16.17 16.20 15.94 201,609 205,259 -0.2
10/08/2015
16.17
 13,000 16.20 16.20 15.87 0 0 0
07/08/2015
16.20
 1,530 16.20 16.20 16.17 0 0 0
06/08/2015
16.20
 12,180 16.20 16.52 16.07 10,000 0 0.5
05/08/2015
16.20
 136,760 16.04 16.68 16.04 110,700 50,290 3.0
04/08/2015
16.04
 12,770 16.10 16.10 15.75 11,000 10 0.5
03/08/2015
16.10
 13,810 16.17 16.17 15.75 0 5,030 -0.2
31/07/2015
16.17
 56,810 15.91 16.17 15.84 21,250 30,000 -0.4
30/07/2015
15.91
 87,340 16.13 16.20 15.91 56,150 29,800 1.3
29/07/2015
16.13
 43,080 16.52 16.52 15.87 24,320 24,050 0.0
28/07/2015
16.52
 93,000 16.85 16.85 16.04 300 52,570 -2.6
27/07/2015
16.85
 120,170 15.97 16.85 16.00 52,580 28,530 1.2
24/07/2015
15.97
 214,990 16.10 16.10 15.42 43,300 102,720 -2.8
23/07/2015
16.10
 117,380 16.20 16.20 15.39 22,210 104,320 -4.0
22/07/2015
16.20
 154,850 16.04 16.36 16.04 101,390 125,430 -1.2
21/07/2015
16.04
 73,650 16.10 16.20 15.94 3,130 53,330 -2.5
20/07/2015
16.10
 69,090 16.20 16.85 16.04 7,160 48,130 -2.0
17/07/2015
16.20
 82,020 16.20 16.52 16.07 9,490 36,860 -1.4
16/07/2015
16.20
 111,290 16.52 16.85 16.13 13,330 58,780 -2.3

Chính sách bảo mật | Điều khoản sử dụng |