CTCP Cao su Đà Nẵng (drc)

11.70
-0.05
(-0.43%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |