CTCP Cao su Đà Nẵng (drc)

14.85
0
(0%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2014
15.00
 7,760 14.86 15.28 14.72 0 220 -0.0
22/12/2014
14.86
 41,820 13.99 14.86 14.30 13,220 16,990 -0.2
19/12/2014
13.99
 1,706,060 14.72 14.72 13.99 1,312,180 1,795,140 -24.3
18/12/2014
14.72
 85,860 15.14 15.14 14.72 51,160 75,920 -1.3
17/12/2014
15.14
 200,120 15.14 15.14 14.58 635,120 582,230 2.7
16/12/2014
15.14
 31,620 15.56 15.56 15.14 116,620 114,190 0.1
15/12/2014
15.56
 79,910 15.42 15.70 15.42 95,000 72,190 1.3
12/12/2014
15.42
 22,300 14.86 15.42 14.86 13,020 0 0.7
11/12/2014
14.86
 25,660 14.72 15.00 14.72 1,050 11,430 -0.6
10/12/2014
14.72
 160,560 14.16 14.86 14.16 73,990 108,340 -1.8
09/12/2014
14.16
 189,370 15.00 15.00 14.16 96,590 0 4.9
08/12/2014
15.00
 122,690 15.56 15.56 15.00 47,250 77,920 -1.7
05/12/2014
15.56
 70,760 15.56 15.70 15.42 147,910 154,290 -0.4
04/12/2014
15.56
 206,380 15.56 15.70 15.56 168,160 163,160 0.3
03/12/2014
15.56
 104,260 15.56 15.84 15.56 41,930 40,000 0.1
02/12/2014
15.56
 55,750 15.70 15.84 15.56 33,730 150 1.9
01/12/2014
15.70
 274,670 15.84 16.12 15.70 118,640 230,460 -6.4
28/11/2014
15.84
 177,240 16.26 16.40 15.84 93,530 166,080 -4.1
27/11/2014
16.26
 52,260 16.26 16.54 15.98 0 41,010 -2.4
26/11/2014
16.26
 62,920 16.82 16.82 16.26 30,430 15,800 0.9
25/11/2014
16.82
 31,250 16.82 16.82 16.68 28,230 14,310 0.8
24/11/2014
16.82
 17,390 16.82 16.82 16.40 13,400 0 0.8
21/11/2014
16.82
 14,220 16.96 16.96 16.68 12,620 0 0.8
20/11/2014
16.96
 57,350 16.54 16.96 16.54 48,890 5,500 2.6
19/11/2014
16.54
 42,210 16.68 16.68 16.26 10,600 0 0.6
18/11/2014
16.68
 36,400 16.96 16.96 16.68 22,260 7,620 0.9
17/11/2014
16.96
 40,440 16.68 16.96 16.68 20,300 23,640 -0.2
14/11/2014
16.68
 39,000 16.82 16.96 16.68 21,320 15,000 0.4
13/11/2014
16.82
 65,680 16.68 16.96 16.68 53,560 43,200 0.6
12/11/2014
16.68
 53,510 16.82 16.82 16.68 60,820 75,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |