CTCP Cao su Đà Nẵng (drc)

14.95
0.10
(0.67%)
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)
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
22/09/2014
16.68
 210,470 15.98 16.96 16.12 123,370 14,330 6.5
19/09/2014
15.98
 1,374,780 16.26 16.54 15.84 976,260 1,247,320 -15.4
18/09/2014
16.26
 91,600 17.24 17.24 16.26 30,190 21,390 0.5
17/09/2014
17.24
 256,010 16.82 17.94 17.10 23,000 6,050 1.1
16/09/2014
16.82
 722,160 15.84 16.82 15.70 88,340 211,450 -7.3
15/09/2014
15.84
 265,100 16.12 16.12 15.70 182,550 134,400 2.7
12/09/2014
16.12
 137,810 16.12 16.26 15.98 115,250 1,000 6.5
11/09/2014
16.12
 99,760 16.12 16.12 15.98 67,410 10 3.9
10/09/2014
16.12
 132,690 15.70 16.12 15.42 61,300 2,790 3.3
09/09/2014
15.70
 232,470 15.84 15.98 15.42 161,880 0 9.1
08/09/2014
15.84
 90,080 15.84 16.12 15.70 70,020 10 4.0
05/09/2014
15.84
 108,980 15.98 16.12 15.84 74,600 1,700 4.1
04/09/2014
15.98
 96,320 16.12 16.12 15.84 72,580 830 4.1
03/09/2014
16.12
 179,560 16.12 16.26 15.98 142,740 7,820 7.8
29/08/2014
16.12
 110,140 16.26 16.40 16.12 0 2,000 -0.1
28/08/2014
16.26
 373,980 15.56 16.40 15.28 52,280 48,770 0.2
27/08/2014
15.56
 253,630 15.70 15.70 15.28 105,000 56,430 2.7
26/08/2014
15.70
 281,530 15.56 15.70 15.42 111,430 36,230 4.2
25/08/2014
15.56
 369,970 15.28 15.70 15.28 266,180 92,080 9.6
22/08/2014
15.28
 422,660 15.28 15.56 15.00 280,940 77,800 11.1
21/08/2014
15.28
 198,150 15.00 15.42 14.86 122,860 1,500 6.6
20/08/2014
15.00
 99,420 15.00 15.14 14.86 84,830 10,000 4.0
19/08/2014
15.00
 130,890 15.28 15.28 14.86 87,700 340 4.7
18/08/2014
15.28
 182,260 15.00 15.28 15.00 101,770 12,000 4.9
15/08/2014
15.00
 317,900 14.86 15.14 14.72 169,830 100 9.0
14/08/2014
14.86
 379,870 14.16 15.00 14.16 128,240 7,400 6.3
13/08/2014
14.16
 117,090 14.16 14.44 14.02 25,000 1,000 1.2
12/08/2014
14.16
 59,630 13.88 14.30 13.88 1,300 12,260 -0.5
11/08/2014
13.88
 267,660 14.02 14.02 13.85 77,300 41,850 1.8
08/08/2014
14.02
 134,580 14.16 14.30 14.02 900 34,610 -1.7
07/08/2014
14.16
 94,470 14.44 14.44 14.02 2,000 20,740 -0.9
06/08/2014
14.44
 39,350 14.58 14.58 14.30 6,540 0 0.3
05/08/2014
14.58
 57,060 14.44 14.58 14.30 28,700 1,000 1.4
04/08/2014
14.44
 58,640 14.44 14.58 14.16 7,500 0 0.4
01/08/2014
14.44
 76,310 14.30 14.44 14.16 4,610 1,500 0.2
31/07/2014
14.30
 72,060 14.16 14.58 14.02 5,750 6,700 -0.0
30/07/2014
14.16
 143,820 14.58 14.72 14.16 59,140 43,400 0.8
29/07/2014
14.58
 255,040 14.44 14.72 14.16 64,170 56,450 0.4
28/07/2014
14.44
 334,920 14.58 14.58 13.74 100,000 167,090 -3.4
25/07/2014
14.58
 146,040 15.00 15.00 14.58 42,150 30,500 0.6
24/07/2014
15.00
 155,760 14.44 15.00 14.30 34,500 31,840 0.2
23/07/2014
14.44
 207,280 14.86 15.14 14.44 590 68,000 -3.5
22/07/2014
14.86
 220,070 15.14 15.14 14.72 90,000 41,400 2.6
21/07/2014
15.14
 559,040 15.84 15.84 14.86 38,190 69,830 -1.7
18/07/2014
15.84
 453,710 15.42 15.84 15.42 260,650 63,500 11.0
17/07/2014
15.42
 384,490 15.14 15.42 14.86 157,500 4,000 8.3
16/07/2014
15.14
 315,290 15.42 15.70 15.00 158,150 113,230 2.4
15/07/2014
15.42
 349,010 15.28 15.84 15.28 0 68,410 -3.8
14/07/2014
15.28
 552,810 14.30 15.28 14.44 111,000 44,280 3.5
11/07/2014
14.30
 121,590 13.91 14.30 13.88 25,000 2,310 1.1
10/07/2014
13.91
 273,190 14.58 14.58 13.79 77,000 7,780 3.5
09/07/2014
14.58
 81,600 14.30 14.58 14.30 52,300 2,480 2.6
08/07/2014
14.30
 205,260 14.44 14.58 14.02 70,340 43,640 1.4
07/07/2014
14.44
 127,670 14.72 14.72 14.44 51,690 24,800 1.4
04/07/2014
14.72
 323,760 14.44 14.72 14.44 225,000 92,500 6.9
03/07/2014
14.44
 528,100 14.86 14.86 14.30 237,910 59,500 9.3
02/07/2014
14.86
 428,280 14.58 15.14 14.58 194,210 27,640 8.8
01/07/2014
14.58
 495,730 14.16 14.58 14.16 408,170 21,500 19.8
30/06/2014
14.16
 390,100 13.63 14.30 13.60 210,100 24,550 9.3
27/06/2014
13.63
 401,200 13.54 13.65 13.40 303,460 2,000 14.6
26/06/2014
13.54
 391,090 13.09 13.63 12.98 192,450 2,500 9.1
25/06/2014
13.09
 309,820 12.67 13.18 12.62 187,350 0 8.7
24/06/2014
12.67
 325,920 12.28 12.67 12.28 157,660 6,350 6.7
23/06/2014
12.28
 62,840 12.08 12.31 12.06 36,560 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |