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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |