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)
28/04/2014
11.77
 181,410 11.80 11.85 11.69 83,490 21,530 2.7
25/04/2014
11.80
 76,040 11.77 11.80 11.56 28,450 3,200 1.1
24/04/2014
11.77
 164,640 11.53 11.77 11.53 63,370 10,000 2.3
23/04/2014
11.53
 346,290 11.50 11.77 11.42 144,870 3,000 6.1
22/04/2014
11.50
 187,240 11.07 11.53 11.13 89,690 0 3.8
21/04/2014
11.07
 129,460 10.99 11.21 10.46 12,910 2,000 0.4
18/04/2014
10.99
 665,550 11.48 11.64 10.86 219,890 7,900 8.7
17/04/2014
11.48
 291,920 11.66 11.88 11.42 30,010 0 1.3
16/04/2014
11.66
 293,640 11.77 11.88 11.26 13,000 3,950 0.4
15/04/2014
11.77
 328,280 12.07 12.09 11.77 30,240 1,900 1.3
14/04/2014
12.07
 197,290 12.39 12.49 12.07 15,000 2,000 0.6
11/04/2014
12.39
 243,560 12.44 12.44 12.20 15,510 4,000 0.5
10/04/2014
12.44
 438,620 12.49 12.60 12.44 218,480 146,300 3.4
08/04/2014
12.49
 468,530 12.47 12.63 12.44 183,140 114,970 3.2
07/04/2014
12.47
 805,750 12.17 12.55 12.20 129,280 189,380 -2.8
04/04/2014
12.17
 443,290 12.09 12.20 12.07 230,740 137,020 4.2
03/04/2014
12.09
 403,650 11.93 12.12 11.93 204,020 126,400 3.5
02/04/2014
11.93
 580,200 11.98 12.01 11.72 234,600 190,400 2.0
01/04/2014
11.98
 634,840 12.12 12.15 11.93 306,000 360,400 -2.5
31/03/2014
12.12
 259,370 12.12 12.20 12.07 105,380 14,560 4.1
28/03/2014
12.12
 484,390 12.07 12.23 12.07 130,060 13,000 5.3
27/03/2014
12.07
 262,500 12.01 12.07 11.80 168,070 42,080 5.6
26/03/2014
12.01
 594,940 12.15 12.15 11.77 257,100 30,320 10.2
25/03/2014
12.15
 448,320 12.17 12.23 12.01 201,610 22,140 8.1
24/03/2014
12.17
 439,630 11.74 12.31 11.82 85,830 10,890 3.3
21/03/2014
11.74
 1,665,390 11.74 11.90 11.74 561,550 1,474,720 -40.0
20/03/2014
11.74
 266,470 11.85 11.93 11.74 2,000 65,950 -2.8
19/03/2014
11.85
 506,650 11.80 12.01 11.77 14,160 285,730 -12.0
18/03/2014
11.80
 374,580 11.85 11.88 11.77 51,280 193,800 -6.3
17/03/2014
11.85
 319,330 11.96 11.98 11.74 26,350 117,320 -4.0
14/03/2014
11.96
 578,280 11.93 12.07 11.80 19,300 180,990 -7.2
13/03/2014
11.93
 239,200 11.88 11.93 11.85 19,300 135,100 -5.1
12/03/2014
11.88
 349,270 11.85 12.09 11.88 43,600 152,060 -4.8
11/03/2014
11.85
 258,990 11.77 11.98 11.77 20,300 104,940 -3.7
10/03/2014
11.77
 423,020 11.90 11.90 11.74 18,300 115,880 -4.3
07/03/2014
11.90
 276,230 11.98 12.07 11.90 18,300 70,040 -2.3
06/03/2014
11.98
 221,120 11.93 12.07 11.88 18,400 109,180 -4.0
05/03/2014
11.93
 466,510 12.01 12.17 11.80 18,300 194,410 -7.8
04/03/2014
12.01
 301,240 11.93 12.01 11.77 18,300 192,750 -7.7
03/03/2014
11.93
 325,800 12.20 12.28 11.85 27,400 111,040 -3.7
28/02/2014
12.20
 301,090 12.01 12.20 11.88 18,400 125,210 -4.8
27/02/2014
12.01
 548,860 12.39 12.39 11.93 18,800 169,050 -6.8
26/02/2014
12.39
 418,670 12.47 12.49 12.17 87,230 168,600 -3.7
25/02/2014
12.47
 412,810 12.36 12.60 12.36 73,620 142,550 -3.2
24/02/2014
12.36
 337,950 12.04 12.44 12.04 175,390 125,000 2.3
21/02/2014
12.04
 398,820 12.28 12.28 11.80 69,270 127,190 -2.6
20/02/2014
12.28
 802,060 12.71 12.71 11.93 245,150 42,120 9.3
19/02/2014
12.71
 207,590 12.71 12.92 12.60 24,820 5,300 0.9
18/02/2014
12.71
 548,790 12.55 12.74 12.41 193,100 6,000 8.8
17/02/2014
12.55
 475,890 12.44 12.60 12.23 172,070 5,000 7.8
14/02/2014
12.44
 424,280 12.44 12.49 12.31 233,070 1,820 10.7
13/02/2014
12.44
 679,900 12.25 12.57 12.31 308,690 3,300 14.2
12/02/2014
12.25
 981,040 11.66 12.25 11.74 216,310 7,240 9.4
11/02/2014
11.66
 873,980 11.61 12.09 11.61 319,120 2,510 14.0
10/02/2014
11.61
 357,430 11.58 11.69 11.42 18,870 3,500 0.7
07/02/2014
11.58
 318,710 11.74 11.80 11.39 76,790 10,670 2.8
06/02/2014
11.74
 399,980 11.45 11.74 11.48 69,020 29,930 1.7
27/01/2014
11.45
 378,610 11.37 11.53 11.13 22,950 65,880 -1.8
24/01/2014
11.37
 641,840 11.10 11.39 11.05 127,770 28,850 4.2
23/01/2014
11.10
 226,430 11.05 11.23 11.02 62,160 2,100 2.5
22/01/2014
11.05
 404,190 11.26 11.37 11.02 87,940 1,000 3.6
21/01/2014
11.26
 528,730 11.34 11.48 11.10 181,460 1,900 7.5
20/01/2014
11.34
 1,023,760 10.86 11.42 10.86 151,450 15,100 5.6
17/01/2014
10.86
 634,410 10.86 11.05 10.78 174,340 33,600 5.7
16/01/2014
10.86
 453,060 10.64 10.94 10.64 19,070 4,550 0.6
15/01/2014
10.64
 317,480 10.75 10.86 10.64 30,650 11,450 0.8
14/01/2014
10.75
 456,000 10.62 10.83 10.62 11,160 5,200 0.2
13/01/2014
10.62
 286,850 10.59 10.64 10.59 20,000 0 0.8
10/01/2014
10.59
 357,540 10.67 10.72 10.59 45,980 23,050 0.9
09/01/2014
10.67
 541,410 10.59 10.70 10.56 67,570 186,600 -4.7
08/01/2014
10.59
 200,000 10.62 10.62 10.54 12,720 82,460 -2.8
07/01/2014
10.62
 244,240 10.59 10.67 10.59 3,000 83,450 -3.2
06/01/2014
10.59
 277,170 10.51 10.67 10.54 6,000 90,000 -3.3
03/01/2014
10.51
 214,230 10.43 10.56 10.40 18,890 40,000 -0.8
02/01/2014
10.43
 62,440 10.46 10.48 10.43 1,670 7,000 -0.2
31/12/2013
10.46
 208,600 10.43 10.48 10.40 31,210 20,000 0.4
30/12/2013
10.43
 241,840 10.48 10.56 10.40 43,520 77,720 -1.3
27/12/2013
10.48
 205,190 10.43 10.56 10.48 63,730 300 2.5
26/12/2013
10.43
 103,890 10.46 10.48 10.40 30,000 270 1.2
25/12/2013
10.46
 178,190 10.40 10.48 10.40 30,000 0 1.2
24/12/2013
10.40
 264,940 10.51 10.59 10.40 30,520 67,720 -1.5
23/12/2013
10.51
 170,880 10.38 10.59 10.43 4,200 99,770 -3.7
20/12/2013
10.38
 900,010 10.51 10.56 10.38 487,640 1,199,070 -27.6
19/12/2013
10.51
 276,760 10.46 10.51 10.43 20,000 103,150 -3.2
18/12/2013
10.46
 90,960 10.48 10.54 10.46 5,730 37,180 -1.2
17/12/2013
10.48
 74,540 10.48 10.56 10.46 22,900 33,180 -0.4
16/12/2013
10.48
 374,200 10.67 10.67 10.32 40,000 56,450 -0.6
13/12/2013
10.67
 69,980 10.70 10.70 10.62 4,000 0 0.2
12/12/2013
10.70
 135,510 10.62 10.70 10.56 12,190 22,620 -0.4
11/12/2013
10.62
 135,040 10.75 10.75 10.59 100 30,380 -1.2
10/12/2013
10.75
 204,640 10.83 10.89 10.72 8,500 116,210 -4.3
09/12/2013
10.83
 473,280 10.75 11.05 10.83 24,360 157,980 -5.4
06/12/2013
10.75
 333,190 10.64 10.83 10.59 0 52,000 -2.1
05/12/2013
10.64
 206,300 10.62 10.67 10.54 0 100,000 -3.9
04/12/2013
10.62
 280,260 10.67 10.70 10.59 10,510 59,840 -2.0
03/12/2013
10.67
 279,860 10.72 10.75 10.64 34,430 50,100 -0.6
02/12/2013
10.72
 81,210 10.67 10.83 10.67 0 0 0
29/11/2013
10.67
 109,860 10.67 10.72 10.67 30,730 0 1.2
28/11/2013
10.67
 105,370 10.67 10.78 10.64 3,000 10,000 -0.3
27/11/2013
10.67
 259,490 10.78 10.78 10.67 15,130 3,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |