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)
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
26/11/2013
10.78
 150,890 10.75 10.78 10.67 0 1,200 -0.0
25/11/2013
10.75
 96,140 10.81 10.86 10.72 25,170 0 1.0
22/11/2013
10.81
 336,050 10.67 10.83 10.64 45,850 0 1.8
21/11/2013
10.67
 489,890 10.97 10.99 10.67 52,160 71,340 -0.8
20/11/2013
10.97
 358,390 10.83 10.99 10.81 80,170 16,780 2.6
19/11/2013
10.83
 182,550 10.91 10.94 10.81 12,630 300 0.5
18/11/2013
10.91
 714,710 10.62 10.91 10.59 112,510 39,546 3.1
15/11/2013
10.62
 80,430 10.56 10.67 10.54 7,000 0 0.3
14/11/2013
10.56
 75,520 10.54 10.56 10.54 14,630 0 0.6
13/11/2013
10.54
 103,000 10.59 10.59 10.54 50,260 43,300 0.3
12/11/2013
10.59
 207,450 10.56 10.64 10.54 45,170 17,460 1.1
11/11/2013
10.56
 119,710 10.56 10.64 10.54 800 0 0.0
08/11/2013
10.56
 112,960 10.59 10.64 10.54 62,100 0 2.4
07/11/2013
10.59
 159,180 10.67 10.72 10.59 50,910 0 2.0
06/11/2013
10.67
 135,900 10.59 10.72 10.56 12,130 0 0.5
05/11/2013
10.59
 165,770 10.54 10.59 10.48 50,620 0 2.0
04/11/2013
10.54
 171,890 10.56 10.56 10.51 100,000 5,280 3.7
01/11/2013
10.56
 45,010 10.56 10.56 10.51 240 2,650 -0.1
31/10/2013
10.56
 112,680 10.59 10.62 10.51 25,000 47,560 -0.9
30/10/2013
10.59
 114,470 10.51 10.62 10.51 62,350 0 2.5
29/10/2013
10.51
 217,790 10.43 10.59 10.38 66,510 110,000 -1.7
28/10/2013
10.43
 548,030 10.64 10.64 10.43 50,000 260,000 -8.2
25/10/2013
10.64
 372,540 10.81 10.81 10.62 12,730 70,500 -2.3
24/10/2013
10.81
 237,690 10.89 10.94 10.81 24,260 34,950 -0.4
23/10/2013
10.89
 371,290 10.89 10.97 10.86 48,680 197,380 -6.0
22/10/2013
10.89
 180,880 10.94 10.97 10.86 27,790 18,700 0.4
21/10/2013
10.94
 313,960 10.97 10.99 10.94 24,780 32,000 -0.3
18/10/2013
10.97
 170,770 10.97 11.02 10.94 31,280 24,670 0.3
17/10/2013
10.97
 137,390 10.97 11.05 10.94 6,450 5,540 0.0
16/10/2013
10.97
 224,520 10.97 11.05 10.94 12,920 9,920 0.1
15/10/2013
10.97
 160,410 10.91 10.99 10.91 110,000 1,080 4.5
14/10/2013
10.91
 144,840 10.99 10.99 10.89 111,800 13,510 4.0
11/10/2013
10.99
 266,640 10.99 11.05 10.94 124,280 35,000 3.7
10/10/2013
10.99
 371,270 11.05 11.10 10.89 201,000 26,000 7.2
09/10/2013
11.05
 305,940 11.15 11.15 11.02 203,580 5,000 8.2

Chính sách bảo mật | Điều khoản sử dụng |