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)
28/05/2015
17.52
 40,780 17.24 17.52 17.24 8,590 30,800 -1.4
27/05/2015
17.24
 38,130 17.80 17.80 17.24 9,620 17,590 -0.5
26/05/2015
17.80
 73,210 17.66 17.80 17.52 50,550 25,100 1.6
25/05/2015
17.66
 42,730 17.80 17.80 17.52 1,180 31,130 -1.9
22/05/2015
17.80
 82,480 17.52 17.80 17.38 45,870 10,000 2.3
21/05/2015
17.52
 71,330 17.10 17.94 17.24 6,470 20,200 -0.9
20/05/2015
17.10
 76,390 16.82 17.10 16.54 182,750 146,400 2.2
19/05/2015
16.82
 5,160 16.82 16.82 16.54 2,850 1,600 0.1
18/05/2015
16.82
 20,440 16.68 16.82 16.12 10,000 8,290 0.1
15/05/2015
16.68
 13,630 16.82 16.82 16.54 0 4,850 -0.3
14/05/2015
16.82
 10,130 16.82 16.82 16.40 0 4,610 -0.3
13/05/2015
16.82
 4,900 16.82 16.82 16.40 0 1,000 -0.1
12/05/2015
16.82
 11,970 16.82 16.82 16.26 10 10,860 -0.6
11/05/2015
16.82
 10,330 16.82 16.82 16.68 10,120 3,820 0.4
08/05/2015
16.82
 13,550 16.96 16.96 16.68 9,440 2,700 0.4
07/05/2015
16.96
 19,210 16.82 16.96 16.68 8,550 6,620 0.1
06/05/2015
16.82
 17,820 16.82 16.82 16.68 8,550 8,100 0.0
05/05/2015
16.82
 37,120 16.68 17.10 16.40 8,750 10,210 -0.1
04/05/2015
16.68
 43,490 16.96 16.96 16.68 15,550 16,500 -0.1
27/04/2015
16.96
 23,380 16.96 16.96 16.82 8,560 14,630 -0.4
24/04/2015
16.96
 16,900 16.96 16.96 16.82 8,550 0 0.5
23/04/2015
16.96
 16,950 16.96 17.10 16.96 10,050 7,750 0.1
22/04/2015
16.96
 14,200 17.10 17.10 16.96 9,520 0 0.6
21/04/2015
17.10
 22,250 16.96 17.10 16.82 13,050 0 0.8
20/04/2015
16.96
 24,270 16.82 16.96 16.82 13,580 0 0.8
17/04/2015
16.82
 49,170 17.10 17.10 16.82 23,330 40,120 -1.0
16/04/2015
17.10
 19,510 17.10 17.10 16.82 11,580 0 0.7
15/04/2015
17.10
 14,450 16.96 17.10 16.96 5,720 210 0.3
14/04/2015
16.96
 25,090 16.82 16.96 16.68 98,360 830 5.9
13/04/2015
16.82
 29,280 16.82 16.82 16.68 7,300 0 0.4
10/04/2015
16.82
 49,740 16.68 17.10 16.82 12,300 0 0.7
09/04/2015
16.68
 50,830 16.68 16.82 16.68 12,650 11,230 0.1
08/04/2015
16.68
 74,850 17.10 17.10 16.68 28,550 33,730 -0.3
07/04/2015
17.10
 134,820 17.10 17.10 16.82 117,530 19,760 5.9
06/04/2015
17.10
 39,460 17.10 17.24 17.10 31,580 11,440 1.2
03/04/2015
17.10
 950 17.10 17.10 16.96 280 0 0.0
02/04/2015
17.10
 12,130 16.82 17.10 16.68 9,150 0 0.5
01/04/2015
16.82
 65,370 16.96 16.96 16.82 41,500 0 2.5
31/03/2015
16.96
 46,370 17.38 17.38 16.82 11,960 31,510 -1.2
30/03/2015
17.38
 22,780 17.10 17.38 16.96 0 14,300 -0.9
27/03/2015
17.10
 113,420 17.24 17.66 17.10 0 78,900 -4.9
26/03/2015
17.24
 28,110 17.10 17.24 16.96 6,300 20,020 -0.8
25/03/2015
17.10
 65,470 17.10 17.24 16.96 6,160 2,000 0.2
24/03/2015
17.10
 24,680 16.96 17.10 16.82 6,160 2,000 0.2
23/03/2015
16.96
 69,880 16.96 17.24 16.82 90,590 42,420 2.9
20/03/2015
16.96
 51,540 16.96 17.10 16.82 100 11,360 -0.7
19/03/2015
16.96
 21,260 16.96 17.10 16.82 5,700 19,990 -0.9
18/03/2015
16.96
 8,980 17.10 17.24 16.96 8,090 300 0.5
17/03/2015
17.10
 10,790 17.10 17.10 16.96 0 2,700 -0.2
16/03/2015
17.10
 16,770 17.10 17.24 16.96 15,000 0 0.9
13/03/2015
17.10
 34,980 16.82 17.10 16.68 25,510 13,630 0.7
12/03/2015
16.82
 17,880 16.82 16.82 16.54 7,100 880 0.4
11/03/2015
16.82
 25,450 16.82 16.82 16.68 23,350 16,230 0.4
10/03/2015
16.82
 5,980 16.68 16.82 16.68 1,710 250 0.1
09/03/2015
16.68
 8,860 16.82 16.96 16.54 2,570 0 0.2
06/03/2015
16.82
 51,770 16.82 16.96 16.82 42,000 14,980 1.6
05/03/2015
16.82
 28,440 17.10 17.10 16.82 13,580 570 0.8
04/03/2015
17.10
 12,610 17.10 17.10 16.82 10,000 0 0.6
03/03/2015
17.10
 23,520 16.82 17.10 16.68 8,690 5,000 0.2
02/03/2015
16.82
 39,520 17.10 17.10 16.68 29,200 0 1.7
27/02/2015
17.10
 12,970 17.24 17.24 16.96 8,610 0 0.5
26/02/2015
17.24
 23,370 17.38 17.38 17.10 8,580 0 0.5
25/02/2015
17.38
 37,320 17.38 17.38 17.10 24,950 1,000 1.5
24/02/2015
17.38
 17,250 17.38 17.38 17.10 8,610 1,500 0.4
13/02/2015
17.38
 31,210 17.38 17.66 16.96 8,610 0 0.5
12/02/2015
17.38
 50,930 16.82 17.94 16.54 78,610 70,570 0.5
11/02/2015
16.82
 21,810 16.82 16.82 16.54 8,610 5,000 0.2
10/02/2015
16.82
 17,470 16.96 16.96 16.40 8,650 6,000 0.2
09/02/2015
16.96
 42,340 16.96 16.96 16.26 10,540 0 0.6
06/02/2015
16.96
 18,240 16.96 16.96 16.54 3,100 1,000 0.1
05/02/2015
16.96
 127,770 16.82 16.96 16.54 115,050 69,400 2.7
04/02/2015
16.82
 80,310 16.82 16.96 16.54 62,260 0 3.7
03/02/2015
16.82
 138,870 16.96 16.96 16.68 100,000 3,870 5.8
02/02/2015
16.96
 46,020 16.96 16.96 16.68 0 5,740 -0.3
30/01/2015
16.96
 106,400 16.40 17.10 16.40 33,800 1,800 1.9
29/01/2015
16.40
 201,880 15.42 16.40 15.42 115,450 12,200 6.0
28/01/2015
15.42
 17,550 15.42 15.56 15.42 0 0 0
27/01/2015
15.42
 52,870 15.42 15.56 15.14 26,750 8,910 1.0
26/01/2015
15.42
 12,750 15.28 15.42 15.28 300 0 0.0
23/01/2015
15.28
 21,230 15.56 15.70 15.28 0 4,500 -0.2
22/01/2015
15.56
 17,240 15.42 15.56 15.14 200 1,000 -0.0
21/01/2015
15.42
 27,390 15.56 15.56 15.28 3,000 3,000 -0
20/01/2015
15.56
 14,810 15.70 15.70 15.42 0 11,130 -0.6
19/01/2015
15.70
 51,540 15.56 15.70 15.42 0 0 0
16/01/2015
15.56
 17,980 15.56 15.56 15.42 0 0 0
15/01/2015
15.56
 16,200 15.42 15.56 15.14 300 220 0.0
14/01/2015
15.42
 13,090 15.56 15.56 15.14 0 0 0
13/01/2015
15.56
 14,050 15.56 15.70 15.28 5,740 540 0.3
12/01/2015
15.56
 40,030 15.70 15.70 15.42 15,280 630 0.8
09/01/2015
15.70
 20,880 15.70 15.70 15.42 8,610 0 0.5
08/01/2015
15.70
 9,710 15.70 15.70 15.56 9,140 0 0.5
07/01/2015
15.70
 26,770 15.70 15.84 15.42 8,610 0 0.5
06/01/2015
15.70
 15,390 15.70 15.70 15.28 8,610 2,640 0.3
05/01/2015
15.70
 19,680 15.70 15.70 15.56 8,610 0 0.5
31/12/2014
15.70
 19,960 15.56 15.98 15.42 7,210 0 0.4
30/12/2014
15.56
 16,040 15.42 15.56 14.86 10,000 0 0.6
29/12/2014
15.42
 61,610 15.70 15.84 14.86 750 0 0.0
26/12/2014
15.70
 36,710 15.98 16.12 15.56 4,600 6,590 -0.1
25/12/2014
15.98
 94,220 15.56 16.12 15.42 63,980 1,000 3.6
24/12/2014
15.56
 170,190 15.00 15.56 15.00 107,970 260 5.9

Chính sách bảo mật | Điều khoản sử dụng |