CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
16.82
 150,300 16.82 16.96 16.40 84,710 38,840 2.7
10/11/2014
16.82
 71,880 17.52 17.52 16.68 300 50,000 -3.0
07/11/2014
17.52
 41,570 17.52 17.66 17.38 38,300 6,000 2.0
06/11/2014
17.52
 8,450 17.38 17.52 17.24 6,640 0 0.4
05/11/2014
17.38
 26,550 17.38 17.52 17.10 16,060 0 1.0
04/11/2014
17.38
 21,020 17.66 17.66 17.10 1,500 0 0.1
03/11/2014
17.66
 65,610 17.66 17.94 17.38 40,660 0 2.6
31/10/2014
17.66
 132,320 16.96 17.66 16.96 104,170 0 6.5
30/10/2014
16.96
 123,980 16.54 17.24 16.68 85,990 3,500 5.0
29/10/2014
16.54
 24,370 16.12 16.68 16.12 7,600 3,810 0.2
28/10/2014
16.12
 55,460 15.98 16.40 15.98 31,600 24,110 0.0
27/10/2014
15.98
 86,120 16.54 16.54 15.98 44,750 7,620 2.1
24/10/2014
16.54
 35,310 16.54 16.68 16.26 26,050 0 1.5
23/10/2014
16.54
 71,260 16.54 16.82 16.26 44,890 4,220 2.4
22/10/2014
16.54
 68,060 16.54 16.54 16.26 11,020 23,620 -0.7
21/10/2014
16.54
 36,140 16.54 16.96 16.26 0 19,050 -1.1
20/10/2014
16.54
 137,860 16.26 16.96 16.54 103,790 81,580 1.3
17/10/2014
16.26
 203,730 16.26 16.54 15.98 83,770 65,570 1.1
16/10/2014
16.26
 424,030 16.82 16.82 15.98 338,330 240,670 5.8
15/10/2014
16.82
 61,620 17.10 17.10 16.82 1,720 20,610 -1.1
14/10/2014
17.10
 115,720 17.24 17.38 16.96 78,000 11,700 4.0
13/10/2014
17.24
 275,280 17.24 17.38 16.68 176,200 299,480 -7.4
10/10/2014
17.24
 152,800 17.94 18.08 17.24 151,600 125,470 1.6
09/10/2014
17.94
 55,900 18.51 18.51 17.94 2,100 1,100 0.1
08/10/2014
18.51
 114,340 18.23 18.51 18.08 91,150 50,740 2.6
07/10/2014
18.23
 110,150 17.94 18.23 17.66 80,990 2,030 5.1
06/10/2014
17.94
 91,410 17.66 17.94 17.38 25,390 1,050 1.5
03/10/2014
17.66
 132,010 17.24 17.66 17.24 97,030 10,840 5.4
02/10/2014
17.24
 52,130 17.24 17.52 17.10 24,600 200 1.5
01/10/2014
17.24
 159,180 17.10 17.52 17.10 100,420 1,000 6.1
30/09/2014
17.10
 112,850 17.24 17.38 16.82 77,110 20,000 3.5
29/09/2014
17.24
 157,960 17.10 17.52 16.82 95,430 75,780 1.2
26/09/2014
17.10
 71,560 17.66 17.80 17.10 3,070 24,300 -1.3
25/09/2014
17.66
 357,720 16.82 17.80 16.54 175,800 40,780 8.3
24/09/2014
16.82
 176,160 16.68 16.96 16.54 200,550 164,620 2.2
23/09/2014
16.68
 120,030 16.68 16.96 16.40 60,450 1,000 3.6

Chính sách bảo mật | Điều khoản sử dụng |