CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2015
14.68
 21,230 14.95 15.08 14.68 0 4,500 -0.2
22/01/2015
14.95
 17,240 14.81 14.95 14.54 200 1,000 -0.0
21/01/2015
14.81
 27,390 14.95 14.95 14.68 3,000 3,000 -0
20/01/2015
14.95
 14,810 15.08 15.08 14.81 0 11,130 -0.6
19/01/2015
15.08
 51,540 14.95 15.08 14.81 0 0 0
16/01/2015
14.95
 17,980 14.95 14.95 14.81 0 0 0
15/01/2015
14.95
 16,200 14.81 14.95 14.54 300 220 0.0
14/01/2015
14.81
 13,090 14.95 14.95 14.54 0 0 0
13/01/2015
14.95
 14,050 14.95 15.08 14.68 5,740 540 0.3
12/01/2015
14.95
 40,030 15.08 15.08 14.81 15,280 630 0.8
09/01/2015
15.08
 20,880 15.08 15.08 14.81 8,610 0 0.5
08/01/2015
15.08
 9,710 15.08 15.08 14.95 9,140 0 0.5
07/01/2015
15.08
 26,770 15.08 15.22 14.81 8,610 0 0.5
06/01/2015
15.08
 15,390 15.08 15.08 14.68 8,610 2,640 0.3
05/01/2015
15.08
 19,680 15.08 15.08 14.95 8,610 0 0.5
31/12/2014
15.08
 19,960 14.95 15.35 14.81 7,210 0 0.4
30/12/2014
14.95
 16,040 14.81 14.95 14.28 10,000 0 0.6
29/12/2014
14.81
 61,610 15.08 15.22 14.28 750 0 0.0
26/12/2014
15.08
 36,710 15.35 15.49 14.95 4,600 6,590 -0.1
25/12/2014
15.35
 94,220 14.95 15.49 14.81 63,980 1,000 3.6
24/12/2014
14.95
 170,190 14.41 14.95 14.41 107,970 260 5.9
23/12/2014
14.41
 7,760 14.28 14.68 14.14 0 220 -0.0
22/12/2014
14.28
 41,820 13.44 14.28 13.74 13,220 16,990 -0.2
19/12/2014
13.44
 1,706,060 14.14 14.14 13.44 1,312,180 1,795,140 -24.3
18/12/2014
14.14
 85,860 14.54 14.54 14.14 51,160 75,920 -1.3
17/12/2014
14.54
 200,120 14.54 14.54 14.01 635,120 582,230 2.7
16/12/2014
14.54
 31,620 14.95 14.95 14.54 116,620 114,190 0.1
15/12/2014
14.95
 79,910 14.81 15.08 14.81 95,000 72,190 1.3
12/12/2014
14.81
 22,300 14.28 14.81 14.28 13,020 0 0.7
11/12/2014
14.28
 25,660 14.14 14.41 14.14 1,050 11,430 -0.6
10/12/2014
14.14
 160,560 13.60 14.28 13.60 73,990 108,340 -1.8
09/12/2014
13.60
 189,370 14.41 14.41 13.60 96,590 0 4.9
08/12/2014
14.41
 122,690 14.95 14.95 14.41 47,250 77,920 -1.7
05/12/2014
14.95
 70,760 14.95 15.08 14.81 147,910 154,290 -0.4
04/12/2014
14.95
 206,380 14.95 15.08 14.95 168,160 163,160 0.3
03/12/2014
14.95
 104,260 14.95 15.22 14.95 41,930 40,000 0.1
02/12/2014
14.95
 55,750 15.08 15.22 14.95 33,730 150 1.9
01/12/2014
15.08
 274,670 15.22 15.49 15.08 118,640 230,460 -6.4
28/11/2014
15.22
 177,240 15.62 15.76 15.22 93,530 166,080 -4.1
27/11/2014
15.62
 52,260 15.62 15.89 15.35 0 41,010 -2.4
26/11/2014
15.62
 62,920 16.16 16.16 15.62 30,430 15,800 0.9
25/11/2014
16.16
 31,250 16.16 16.16 16.03 28,230 14,310 0.8
24/11/2014
16.16
 17,390 16.16 16.16 15.76 13,400 0 0.8
21/11/2014
16.16
 14,220 16.30 16.30 16.03 12,620 0 0.8
20/11/2014
16.30
 57,350 15.89 16.30 15.89 48,890 5,500 2.6
19/11/2014
15.89
 42,210 16.03 16.03 15.62 10,600 0 0.6
18/11/2014
16.03
 36,400 16.30 16.30 16.03 22,260 7,620 0.9
17/11/2014
16.30
 40,440 16.03 16.30 16.03 20,300 23,640 -0.2
14/11/2014
16.03
 39,000 16.16 16.30 16.03 21,320 15,000 0.4
13/11/2014
16.16
 65,680 16.03 16.30 16.03 53,560 43,200 0.6
12/11/2014
16.03
 53,510 16.16 16.16 16.03 60,820 75,000 -0.8
11/11/2014
16.16
 150,300 16.16 16.30 15.76 84,710 38,840 2.7
10/11/2014
16.16
 71,880 16.83 16.83 16.03 300 50,000 -3.0
07/11/2014
16.83
 41,570 16.83 16.97 16.70 38,300 6,000 2.0
06/11/2014
16.83
 8,450 16.70 16.83 16.56 6,640 0 0.4
05/11/2014
16.70
 26,550 16.70 16.83 16.43 16,060 0 1.0
04/11/2014
16.70
 21,020 16.97 16.97 16.43 1,500 0 0.1
03/11/2014
16.97
 65,610 16.97 17.24 16.70 40,660 0 2.6
31/10/2014
16.97
 132,320 16.30 16.97 16.30 104,170 0 6.5
30/10/2014
16.30
 123,980 15.89 16.56 16.03 85,990 3,500 5.0
29/10/2014
15.89
 24,370 15.49 16.03 15.49 7,600 3,810 0.2
28/10/2014
15.49
 55,460 15.35 15.76 15.35 31,600 24,110 0.0
27/10/2014
15.35
 86,120 15.89 15.89 15.35 44,750 7,620 2.1
24/10/2014
15.89
 35,310 15.89 16.03 15.62 26,050 0 1.5
23/10/2014
15.89
 71,260 15.89 16.16 15.62 44,890 4,220 2.4
22/10/2014
15.89
 68,060 15.89 15.89 15.62 11,020 23,620 -0.7
21/10/2014
15.89
 36,140 15.89 16.30 15.62 0 19,050 -1.1
20/10/2014
15.89
 137,860 15.62 16.30 15.89 103,790 81,580 1.3
17/10/2014
15.62
 203,730 15.62 15.89 15.35 83,770 65,570 1.1
16/10/2014
15.62
 424,030 16.16 16.16 15.35 338,330 240,670 5.8
15/10/2014
16.16
 61,620 16.43 16.43 16.16 1,720 20,610 -1.1
14/10/2014
16.43
 115,720 16.56 16.70 16.30 78,000 11,700 4.0
13/10/2014
16.56
 275,280 16.56 16.70 16.03 176,200 299,480 -7.4
10/10/2014
16.56
 152,800 17.24 17.37 16.56 151,600 125,470 1.6
09/10/2014
17.24
 55,900 17.78 17.78 17.24 2,100 1,100 0.1
08/10/2014
17.78
 114,340 17.51 17.78 17.37 91,150 50,740 2.6
07/10/2014
17.51
 110,150 17.24 17.51 16.97 80,990 2,030 5.1
06/10/2014
17.24
 91,410 16.97 17.24 16.70 25,390 1,050 1.5
03/10/2014
16.97
 132,010 16.56 16.97 16.56 97,030 10,840 5.4
02/10/2014
16.56
 52,130 16.56 16.83 16.43 24,600 200 1.5
01/10/2014
16.56
 159,180 16.43 16.83 16.43 100,420 1,000 6.1
30/09/2014
16.43
 112,850 16.56 16.70 16.16 77,110 20,000 3.5
29/09/2014
16.56
 157,960 16.43 16.83 16.16 95,430 75,780 1.2
26/09/2014
16.43
 71,560 16.97 17.10 16.43 3,070 24,300 -1.3
25/09/2014
16.97
 357,720 16.16 17.10 15.89 175,800 40,780 8.3
24/09/2014
16.16
 176,160 16.03 16.30 15.89 200,550 164,620 2.2
23/09/2014
16.03
 120,030 16.03 16.30 15.76 60,450 1,000 3.6
22/09/2014
16.03
 210,470 15.35 16.30 15.49 123,370 14,330 6.5
19/09/2014
15.35
 1,374,780 15.62 15.89 15.22 976,260 1,247,320 -15.4
18/09/2014
15.62
 91,600 16.56 16.56 15.62 30,190 21,390 0.5
17/09/2014
16.56
 256,010 16.16 17.24 16.43 23,000 6,050 1.1
16/09/2014
16.16
 722,160 15.22 16.16 15.08 88,340 211,450 -7.3
15/09/2014
15.22
 265,100 15.49 15.49 15.08 182,550 134,400 2.7
12/09/2014
15.49
 137,810 15.49 15.62 15.35 115,250 1,000 6.5
11/09/2014
15.49
 99,760 15.49 15.49 15.35 67,410 10 3.9
10/09/2014
15.49
 132,690 15.08 15.49 14.81 61,300 2,790 3.3
09/09/2014
15.08
 232,470 15.22 15.35 14.81 161,880 0 9.1
08/09/2014
15.22
 90,080 15.22 15.49 15.08 70,020 10 4.0
05/09/2014
15.22
 108,980 15.35 15.49 15.22 74,600 1,700 4.1
04/09/2014
15.35
 96,320 15.49 15.49 15.22 72,580 830 4.1

Chính sách bảo mật | Điều khoản sử dụng |