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)
12/04/2016
14.63
 339,460 14.72 14.81 14.60 128,850 0 6.1
11/04/2016
14.72
 586,060 14.35 14.72 14.47 263,330 0 12.4
08/04/2016
14.35
 558,820 14.04 14.75 14.04 0 5,310 -0.2
07/04/2016
14.04
 300,590 13.91 14.04 13.91 182,940 0 8.2
06/04/2016
13.91
 205,770 13.76 13.94 13.76 22,400 0 1.0
05/04/2016
13.76
 137,500 13.82 13.82 13.69 35,370 0 1.6
04/04/2016
13.82
 384,450 13.79 13.88 13.76 85,310 0 3.8
01/04/2016
13.79
 319,840 13.85 13.91 13.79 1,000 0 0.0
31/03/2016
13.85
 599,700 14.07 14.25 13.85 1,400 50,000 -2.2
30/03/2016
14.07
 851,200 13.79 14.19 13.63 133,200 30,960 4.6
29/03/2016
13.79
 409,040 13.79 13.94 13.66 0 50 -0.0
28/03/2016
13.79
 161,890 13.57 13.79 13.44 24,000 28,710 -0.2
25/03/2016
13.57
 372,520 13.57 13.66 13.32 40,000 1,700 1.7
24/03/2016
13.57
 399,500 13.51 13.63 13.41 1,900 70,000 -3.0
23/03/2016
13.51
 196,690 13.51 13.66 13.48 0 0 0
22/03/2016
13.51
 424,980 13.69 13.69 13.44 43,600 70,000 -1.1
21/03/2016
13.69
 210,060 13.76 13.88 13.69 0 2,680 -0.1
18/03/2016
13.76
 307,730 13.91 13.94 13.76 150 74,430 -3.3
17/03/2016
13.91
 601,700 13.88 14.10 13.91 286,210 0 12.9
16/03/2016
13.88
 266,720 13.94 13.97 13.82 0 940 -0.0
15/03/2016
13.94
 397,930 14.16 14.19 13.94 51,970 0 2.4
14/03/2016
14.16
 504,630 14.00 14.25 14.04 108,040 46,630 2.8
11/03/2016
14.00
 543,510 14.16 14.22 13.97 0 300 -0.0
10/03/2016
14.16
 447,620 13.69 14.19 13.72 10,000 106,920 -4.3
09/03/2016
13.69
 528,280 13.72 13.91 13.69 700 144,560 -6.4
08/03/2016
13.72
 774,300 14.04 14.13 13.72 59,940 256,820 -8.7
07/03/2016
14.04
 769,140 13.85 14.25 13.88 432,500 696,270 -11.9
04/03/2016
13.85
 976,950 13.79 14.00 13.69 190,670 573,840 -17.1
03/03/2016
13.79
 923,270 13.51 13.88 13.51 7,500 486,450 -21.1
02/03/2016
13.51
 395,690 13.44 13.57 13.41 216,500 290,340 -3.2
01/03/2016
13.44
 974,660 13.51 13.69 13.41 0 490,370 -21.5
29/02/2016
13.51
 1,412,830 13.20 13.51 13.26 0 1,042,800 -44.9
26/02/2016
13.20
 688,340 13.07 13.29 13.07 3,500 381,790 -16.0
25/02/2016
13.07
 660,210 13.38 13.44 12.98 0 95,180 -4.1
24/02/2016
13.38
 746,670 13.54 13.54 13.29 0 365,200 -15.7
23/02/2016
13.54
 502,230 13.66 13.69 13.44 1,200 143,830 -6.2
22/02/2016
13.66
 990,680 13.10 13.69 13.23 380 704,720 -30.6
19/02/2016
13.10
 1,219,010 12.92 13.23 12.79 100,000 964,560 -36.3
18/02/2016
12.92
 353,150 12.82 13.04 12.76 0 301,760 -12.6
17/02/2016
12.82
 358,890 12.92 12.98 12.82 400 318,720 -13.2
16/02/2016
12.92
 1,673,140 12.45 13.04 12.45 2,320 1,619,140 -66.6
15/02/2016
12.45
 226,450 12.57 12.57 12.45 1,430 216,270 -8.6
05/02/2016
12.57
 27,530 12.57 12.57 12.48 100 200 -0.0
04/02/2016
12.57
 82,350 12.60 12.64 12.54 1,670 68,750 -2.7
03/02/2016
12.60
 55,860 12.70 12.70 12.60 0 40,250 -1.6
02/02/2016
12.70
 154,960 12.76 12.82 12.57 50,080 177,890 -5.2
01/02/2016
12.76
 114,700 12.45 12.92 12.45 380 88,000 -3.6
29/01/2016
12.45
 108,900 12.32 12.73 12.17 50,000 136,640 -3.5
28/01/2016
12.32
 43,310 12.45 12.45 12.08 75,220 92,470 -0.7
27/01/2016
12.45
 36,870 12.45 12.64 12.39 3,050 32,610 -1.2
26/01/2016
12.45
 16,040 12.64 12.64 12.42 6,300 0 0.3
25/01/2016
12.64
 28,300 12.67 12.67 12.51 30,000 47,460 -0.7
22/01/2016
12.67
 12,560 12.70 12.70 12.51 0 740 -0.0
21/01/2016
12.70
 27,380 12.73 12.76 12.45 0 0 0
20/01/2016
12.73
 17,240 12.76 12.85 12.45 100 0 0.0
19/01/2016
12.76
 70,370 12.45 12.76 12.45 10,280 56,130 -1.9
18/01/2016
12.45
 158,500 13.23 13.23 12.32 40,000 850 1.6
15/01/2016
13.23
 4,190 13.29 13.29 12.92 0 0 0
14/01/2016
13.29
 26,870 13.48 13.48 12.76 179,844 194,694 -0.6
13/01/2016
13.48
 4,760 13.51 13.51 13.26 0 2,000 -0.1
12/01/2016
13.51
 5,570 13.51 13.51 13.23 0 0 0
11/01/2016
13.51
 3,330 13.20 13.54 12.95 0 0 0
08/01/2016
13.20
 16,940 13.20 13.23 13.07 80,000 80,000 0
07/01/2016
13.20
 12,070 13.38 13.48 13.20 0 0 0
06/01/2016
13.38
 37,200 13.54 13.54 13.38 190,200 209,100 -0.8
05/01/2016
13.54
 20,900 13.54 13.54 13.38 250 10,000 -0.4
04/01/2016
13.54
 9,920 13.57 13.63 13.48 860 750 0.0
31/12/2015
13.57
 4,920 13.72 13.72 13.54 0 0 0
30/12/2015
13.72
 5,300 13.48 13.79 13.51 5,000 0 0.2
29/12/2015
13.48
 5,630 13.54 13.54 13.44 0 0 0
28/12/2015
13.54
 4,830 13.57 13.57 13.54 44,860 44,860 0
25/12/2015
13.57
 16,010 13.38 13.57 13.32 0 0 0
24/12/2015
13.38
 64,690 13.69 13.69 13.38 0 50,000 -2.2
23/12/2015
13.69
 34,360 14.00 14.00 13.63 0 32,110 -1.4
22/12/2015
14.00
 210 13.91 14.07 13.72 0 0 0
21/12/2015
13.91
 47,890 13.85 13.91 13.69 0 40,000 -1.8
18/12/2015
13.85
 45,440 13.94 14.07 13.79 207,110 225,490 -0.8
17/12/2015
13.94
 23,100 13.94 14.07 13.63 11,180 20,000 -0.4
16/12/2015
13.94
 19,680 13.94 14.07 13.91 11,000 0 0.5
15/12/2015
13.94
 37,880 14.07 14.10 13.94 31,460 31,740 -0.0
14/12/2015
14.07
 49,460 14.00 14.13 14.00 36,290 20,000 0.7
11/12/2015
14.00
 16,120 13.97 14.10 13.94 1,950 0 0.1
10/12/2015
13.97
 8,870 14.00 14.10 13.97 1,300 0 0.1
09/12/2015
14.00
 9,530 14.00 14.16 14.00 1,200 0 0.1
08/12/2015
14.00
 29,440 14.00 14.10 13.97 4,340 0 0.2
07/12/2015
14.00
 7,230 13.94 14.07 13.91 900 190 0.0
04/12/2015
13.94
 4,770 13.85 13.97 13.72 700 0 0.0
03/12/2015
13.85
 16,370 13.76 13.94 13.69 1,500 9,200 -0.3
02/12/2015
13.76
 41,270 13.94 13.94 13.76 6,480 30,600 -1.1
01/12/2015
13.94
 36,280 13.97 13.97 13.72 4,000 19,000 -0.7
30/11/2015
13.97
 22,430 13.97 13.97 13.69 2,530 15,000 -0.6
27/11/2015
13.97
 27,540 14.04 14.04 13.85 0 10,000 -0.4
26/11/2015
14.04
 30,190 14.16 14.19 14.04 0 19,780 -0.9
25/11/2015
14.16
 12,120 14.13 14.16 14.00 0 0 0
24/11/2015
14.13
 46,860 14.16 14.19 14.13 0 0 0
23/11/2015
14.16
 33,930 14.19 14.22 14.16 0 0 0
20/11/2015
14.19
 11,700 14.16 14.25 14.16 0 0 0
19/11/2015
14.16
 39,280 14.16 14.25 13.91 179,700 197,970 -0.8
18/11/2015
14.16
 12,770 14.19 14.19 14.07 0 3,000 -0.1
17/11/2015
14.19
 24,240 14.19 14.19 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |