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)
16/11/2015
14.19
 40,430 13.94 14.50 13.97 5,000 3,000 0.1
13/11/2015
13.94
 43,460 13.97 13.97 13.69 3,000 0 0.1
12/11/2015
13.97
 15,840 13.91 13.97 13.76 100 6,000 -0.3
11/11/2015
13.91
 47,180 13.88 13.91 13.76 87,000 94,530 -0.3
10/11/2015
13.88
 47,770 14.00 14.00 13.72 0 44,300 -2.0
09/11/2015
14.00
 57,370 13.94 14.10 13.76 157,490 184,530 -1.2
06/11/2015
13.94
 138,660 14.10 14.25 13.94 66,350 121,420 -2.5
05/11/2015
14.10
 136,150 14.25 14.25 14.04 199,900 263,580 -2.9
04/11/2015
14.25
 2,510 14.32 14.44 14.16 0 0 0
03/11/2015
14.32
 24,440 14.25 14.32 14.00 16,170 0 0.7
02/11/2015
14.25
 28,670 14.38 14.38 14.16 11,010 0 0.5
30/10/2015
14.38
 12,200 14.32 14.38 14.16 1,170 4,000 -0.1
29/10/2015
14.32
 72,770 14.04 14.32 14.00 20,000 500 0.9
28/10/2015
14.04
 137,550 14.07 14.16 13.97 350 112,440 -5.1
27/10/2015
14.07
 140,200 14.35 14.35 14.04 0 50,000 -2.3
26/10/2015
14.35
 61,640 14.53 14.53 14.35 0 3,080 -0.1
23/10/2015
14.53
 95,680 14.75 14.75 14.47 170,000 217,450 -2.2
22/10/2015
14.75
 64,850 14.57 14.91 14.50 0 48,400 -2.3
21/10/2015
14.57
 146,870 14.91 14.94 14.57 62,300 73,330 -0.5
20/10/2015
14.91
 39,140 15.03 15.09 14.88 18,450 7,270 0.5
19/10/2015
15.03
 59,300 15.03 15.09 14.88 42,990 33,250 0.5
16/10/2015
15.03
 104,980 15.00 15.03 14.78 30,000 70,000 -1.9
15/10/2015
15.00
 80,670 14.97 15.25 14.97 30,150 2,000 1.4
14/10/2015
14.97
 52,400 15.50 15.53 14.94 7,350 2,000 0.3
13/10/2015
15.50
 39,510 15.41 15.50 15.25 33,750 21,680 0.6
12/10/2015
15.41
 63,720 15.34 15.53 15.22 49,100 5,470 2.2
09/10/2015
15.34
 235,810 14.85 15.41 14.88 180,630 29,150 7.4
08/10/2015
14.85
 69,150 14.53 14.94 14.32 51,940 10,120 2.0
07/10/2015
14.53
 45,010 14.81 14.88 14.53 33,500 0 1.6
06/10/2015
14.81
 114,110 14.41 14.94 14.47 50,000 0 2.4
05/10/2015
14.41
 48,290 14.41 14.41 14.25 10,000 300 0.4
02/10/2015
14.41
 98,230 14.32 14.41 14.29 93,110 0 4.3
01/10/2015
14.32
 13,110 14.41 14.41 14.29 0 0 0
30/09/2015
14.41
 65,030 14.07 14.41 14.00 42,500 0 1.9
29/09/2015
14.07
 37,140 14.16 14.16 14.00 500 0 0.0
28/09/2015
14.16
 66,400 14.50 14.50 14.10 200 39,360 -1.8
25/09/2015
14.50
 78,670 14.63 14.63 14.44 127,940 78,580 2.3
24/09/2015
14.63
 55,510 14.88 14.88 14.63 20,000 0 0.9
23/09/2015
14.88
 258,170 14.97 14.97 14.41 178,000 180 8.4
22/09/2015
14.97
 81,070 14.38 14.97 14.44 104,100 50,050 2.6
21/09/2015
14.38
 11,990 13.85 14.44 14.16 6,350 0 0.3
18/09/2015
13.85
 1,470,460 13.97 14.47 13.85 603,650 1,436,160 -37.0
17/09/2015
13.97
 19,210 13.82 13.97 13.69 50,000 50,000 0
16/09/2015
13.82
 11,570 13.97 13.97 13.79 130,070 139,730 -0.4
15/09/2015
13.97
 76,250 14.00 14.00 13.69 50,000 68,960 -0.8
14/09/2015
14.00
 222,930 14.91 14.91 13.88 98,800 123,640 -1.1
11/09/2015
14.91
 19,310 14.69 14.91 14.57 11,000 8,490 0.1
10/09/2015
14.69
 9,500 14.91 14.91 14.50 0 10 -0.0
09/09/2015
14.91
 19,150 15.09 15.09 14.63 11,250 650 0.5
08/09/2015
15.09
 6,270 15.19 15.19 14.88 0 3,160 -0.2
07/09/2015
15.19
 27,200 15.19 15.25 14.88 114,500 0 5.6
04/09/2015
15.19
 31,880 14.91 15.19 14.72 31,000 0 1.5
03/09/2015
14.91
 61,120 14.88 14.91 14.35 60,010 15,800 2.1
01/09/2015
14.88
 34,670 14.32 14.94 14.25 7,500 0 0.3
31/08/2015
14.32
 206,010 14.53 14.53 14.07 70,000 47,640 1.0
28/08/2015
14.53
 41,950 14.60 14.60 14.19 3,990 23,160 -0.9
27/08/2015
14.60
 46,030 14.57 14.75 14.13 780 32,600 -1.5
26/08/2015
14.57
 155,050 14.78 14.78 14.00 157,400 183,340 -1.2
25/08/2015
14.78
 195,500 14.07 14.78 13.13 82,020 130,480 -2.0
24/08/2015
14.07
 132,250 15.09 15.09 14.07 51,010 45,530 0.3
21/08/2015
15.09
 36,950 15.22 15.22 14.78 10,900 16,240 -0.3
20/08/2015
15.22
 71,980 15.31 15.31 15.13 64,140 48,580 0.8
19/08/2015
15.31
 7,970 15.34 15.34 15.13 800 0 0.0
18/08/2015
15.34
 16,370 15.31 15.34 15.09 7,710 4,320 0.2
17/08/2015
15.31
 54,560 15.31 15.31 15.09 43,110 27,500 0.8
14/08/2015
15.31
 24,830 15.31 15.31 15.13 16,070 9,450 0.3
13/08/2015
15.31
 50,580 15.37 15.37 15.13 22,480 12,620 0.5
12/08/2015
15.37
 18,820 15.50 15.50 15.25 8,110 170 0.4
11/08/2015
15.50
 26,180 15.53 15.56 15.31 201,609 205,259 -0.2
10/08/2015
15.53
 13,000 15.56 15.56 15.25 0 0 0
07/08/2015
15.56
 1,530 15.56 15.56 15.53 0 0 0
06/08/2015
15.56
 12,180 15.56 15.87 15.44 10,000 0 0.5
05/08/2015
15.56
 136,760 15.41 16.03 15.41 110,700 50,290 3.0
04/08/2015
15.41
 12,770 15.47 15.47 15.13 11,000 10 0.5
03/08/2015
15.47
 13,810 15.53 15.53 15.13 0 5,030 -0.2
31/07/2015
15.53
 56,810 15.28 15.53 15.22 21,250 30,000 -0.4
30/07/2015
15.28
 87,340 15.50 15.56 15.28 56,150 29,800 1.3
29/07/2015
15.50
 43,080 15.87 15.87 15.25 24,320 24,050 0.0
28/07/2015
15.87
 93,000 16.18 16.18 15.41 300 52,570 -2.6
27/07/2015
16.18
 120,170 15.34 16.18 15.37 52,580 28,530 1.2
24/07/2015
15.34
 214,990 15.47 15.47 14.81 43,300 102,720 -2.8
23/07/2015
15.47
 117,380 15.56 15.56 14.78 22,210 104,320 -4.0
22/07/2015
15.56
 154,850 15.41 15.72 15.41 101,390 125,430 -1.2
21/07/2015
15.41
 73,650 15.47 15.56 15.31 3,130 53,330 -2.5
20/07/2015
15.47
 69,090 15.56 16.18 15.41 7,160 48,130 -2.0
17/07/2015
15.56
 82,020 15.56 15.87 15.44 9,490 36,860 -1.4
16/07/2015
15.56
 111,290 15.87 16.18 15.50 13,330 58,780 -2.3
15/07/2015
15.87
 38,060 16.34 16.34 15.87 0 33,870 -1.7
14/07/2015
16.34
 8,660 16.34 16.34 16.18 7,620 2,000 0.3
13/07/2015
16.34
 71,360 16.18 16.34 16.03 63,370 65,640 -0.1
10/07/2015
16.18
 51,330 16.18 16.18 15.87 6,480 40,000 -1.7
09/07/2015
16.18
 16,540 16.18 16.18 15.87 9,490 1,500 0.4
08/07/2015
16.18
 28,650 16.49 16.49 16.03 9,520 0 0.5
07/07/2015
16.49
 24,110 16.34 16.49 16.18 9,690 0 0.5
06/07/2015
16.34
 23,810 16.49 16.49 16.03 10,990 3,240 0.4
03/07/2015
16.49
 14,190 16.49 16.49 16.03 1,270 5,000 -0.2
02/07/2015
16.49
 14,750 16.34 16.49 16.18 9,390 0 0.5
01/07/2015
16.34
 46,500 16.49 16.65 16.18 14,390 0 0.8
30/06/2015
16.49
 96,400 15.72 16.49 15.50 184,830 106,730 4.1
29/06/2015
15.72
 37,960 15.41 15.72 15.34 6,340 8,450 -0.1

Chính sách bảo mật | Điều khoản sử dụng |