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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |