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% 10,203,000 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-16) 		-1.60 -10.13% 19,377,500 -25,900 -0.4
14
16
14.20
3 tháng
(2025-12-17) 		-0.55 -3.73% 27,550,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-18) 		-2.75 -16.22% 43,296,900 -321,700 -4.9
14
16.95
14.20
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,204,200 -6,283,889 -109.2
13.49
20.18
14.20
24 tháng
(2024-03-27) 		-9.27 -39.50% 350,432,500 -10,128,340 -229.4
13.49
27.51
14.20
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,708,400 -6,336,554 -156.8
13.44
27.51
14.20
60 tháng
(2021-04-12) 		-3.02 -17.53% 1,070,294,900 -7,850,300 -205.7
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
11.15
 543,370 11.07 11.21 10.99 292,460 34,460 10.7
07/10/2013
11.07
 533,700 10.83 11.07 10.83 214,670 12,040 8.3
04/10/2013
10.83
 297,400 10.83 10.91 10.81 2,300 2,460 -0.0
03/10/2013
10.83
 288,820 10.97 10.99 10.83 3,250 33,190 -1.2
02/10/2013
10.97
 290,940 10.97 11.05 10.97 59,100 15,000 1.8
01/10/2013
10.97
 685,770 10.97 11.10 10.94 0 37,710 -1.5
30/09/2013
10.97
 447,100 10.91 11.05 10.94 82,390 40,580 1.7
27/09/2013
10.91
 208,890 10.91 10.97 10.89 28,060 500 1.1
26/09/2013
10.91
 243,000 10.89 10.99 10.86 88,590 10 3.6
25/09/2013
10.89
 317,330 10.89 10.97 10.83 88,030 0 3.6
24/09/2013
10.89
 361,460 10.86 10.97 10.78 14,010 35,670 -0.9
23/09/2013
10.86
 381,450 10.86 10.86 10.67 9,910 55,750 -1.8
20/09/2013
10.86
 3,524,570 10.83 10.94 10.81 3,264,980 165,540 125.7
19/09/2013
10.83
 486,280 10.75 11.10 10.83 361,800 28,800 13.6
18/09/2013
10.75
 596,980 11.21 11.26 10.75 135,660 52,400 3.4
17/09/2013
11.21
 1,651,270 10.97 11.37 10.99 679,040 38,000 26.8
16/09/2013
10.97
 880,650 10.27 10.97 10.94 415,310 112,830 12.4
13/09/2013
10.27
 152,530 10.22 10.32 10.24 30,000 0 1.1
12/09/2013
10.22
 113,560 10.27 10.30 10.22 3,230 10 0.1
11/09/2013
10.27
 276,880 10.27 10.35 10.24 144,320 0 5.5
10/09/2013
10.27
 154,820 10.13 10.27 10.16 142,390 98,700 1.7
09/09/2013
10.13
 225,180 10.32 10.32 10.05 1,500 0 0.1
06/09/2013
10.32
 407,130 10.27 10.46 10.16 122,460 2,500 4.6
05/09/2013
10.27
 406,530 9.97 10.27 10.00 126,350 2,500 4.7
04/09/2013
9.97
 326,360 10.05 10.13 9.92 115,790 95,000 0.8
03/09/2013
10.05
 264,490 10.16 10.24 10.05 85,730 2,820 3.1
30/08/2013
10.16
 293,040 9.95 10.16 9.89 7,690 0 0.3
29/08/2013
9.95
 355,710 10.16 10.30 9.95 3,930 44,960 -1.5
28/08/2013
10.16
 1,133,480 10.46 10.46 10.11 140,000 56,030 3.2
27/08/2013
10.46
 223,620 10.56 10.56 10.46 22,000 5,280 0.7
26/08/2013
10.56
 666,900 10.59 10.62 10.46 77,760 54,410 0.9
23/08/2013
10.59
 708,480 10.67 10.78 10.46 94,000 96,000 -0.1
22/08/2013
10.67
 456,720 10.86 10.89 10.62 50,680 21,210 1.2
21/08/2013
10.86
 873,030 10.75 10.86 10.67 10,200 37,000 -1.1
20/08/2013
10.75
 950,730 10.72 10.89 10.59 70,010 178,320 -4.3
19/08/2013
10.72
 705,470 10.62 10.81 10.59 76,530 64,130 0.5
16/08/2013
10.62
 580,730 10.62 10.67 10.56 90,000 25,450 2.6
15/08/2013
10.62
 379,230 10.54 10.67 10.54 800 2,180 -0.1
14/08/2013
10.54
 210,240 10.38 10.54 10.38 15,090 0 0.6
13/08/2013
10.38
 416,070 10.48 10.56 10.38 153,000 10,000 5.6
12/08/2013
10.48
 257,720 10.51 10.59 10.46 3,970 0 0.2
09/08/2013
10.51
 269,350 10.54 10.67 10.48 940 19,410 -0.7
08/08/2013
10.54
 372,280 10.72 10.81 10.54 0 0 0
07/08/2013
10.72
 828,340 10.62 10.81 10.62 0 18,000 -0.7
06/08/2013
10.62
 515,420 10.38 10.67 10.32 78,350 18,380 2.3
05/08/2013
10.38
 318,760 10.43 10.54 10.38 46,440 0 1.8
02/08/2013
10.43
 321,130 10.43 10.48 10.35 60,330 0 2.3
01/08/2013
10.43
 203,970 10.38 10.51 10.32 0 16,570 -0.6
31/07/2013
10.38
 213,610 10.46 10.51 10.35 14,100 0 0.5
30/07/2013
10.46
 468,600 10.30 10.46 10.27 30,850 5,600 1.0
29/07/2013
10.30
 344,230 10.46 10.51 10.27 50,000 32,550 0.7
26/07/2013
10.46
 651,920 10.32 10.46 10.24 30,000 35,000 -0.2
25/07/2013
10.32
 1,010,990 10.51 10.59 10.32 1,200 280,000 -10.9
24/07/2013
10.51
 1,430,680 10.81 10.83 10.48 50,000 346,370 -11.7
23/07/2013
10.81
 1,421,720 10.99 11.07 10.81 117,700 367,020 -10.1
22/07/2013
10.99
 1,246,190 11.26 11.26 10.97 168,960 5,150 6.8
19/07/2013
11.26
 773,790 11.23 11.34 11.15 117,180 21,400 4.0
18/07/2013
11.23
 1,717,880 10.94 11.39 10.91 349,320 69,690 11.7
17/07/2013
10.94
 642,540 10.91 10.99 10.81 26,380 39,050 -0.5
16/07/2013
10.91
 640,930 10.97 10.99 10.89 10,060 94,710 -3.5
15/07/2013
10.97
 1,004,580 10.99 11.13 10.89 0 1,220 -0.1
12/07/2013
10.99
 1,606,000 10.43 10.99 10.54 288,080 41,000 9.9
11/07/2013
10.43
 357,460 10.32 10.46 10.30 139,130 4,790 5.2
10/07/2013
10.32
 274,940 10.30 10.40 10.30 102,000 8,720 3.6
09/07/2013
10.30
 341,990 10.30 10.38 10.22 38,800 29,970 0.3
08/07/2013
10.30
 254,340 10.38 10.40 10.24 54,400 0 2.1
05/07/2013
10.38
 484,740 10.43 10.51 10.38 55,000 9,960 1.8
04/07/2013
10.43
 942,060 10.24 10.54 10.24 53,320 70,690 -0.7
03/07/2013
10.24
 554,190 10.24 10.24 10.16 121,940 17,890 4.0
02/07/2013
10.24
 345,780 10.08 10.24 10.08 73,780 23,100 1.9
01/07/2013
10.08
 258,060 10.19 10.19 10.03 0 4,850 -0.2
28/06/2013
10.19
 812,560 10.05 10.24 10.00 197,450 21,100 6.7
27/06/2013
10.05
 490,930 9.84 10.05 9.89 7,000 18,950 -0.4
26/06/2013
9.84
 643,210 9.89 10.03 9.76 1,630 69,170 -2.5
25/06/2013
9.89
 971,260 10.05 10.13 9.60 150 54,930 -2.0
24/06/2013
10.05
 899,890 9.92 10.16 9.97 3,000 50,180 -1.8
21/06/2013
9.92
 2,136,080 10.19 10.22 9.92 139,510 1,858,140 -63.9
20/06/2013
10.19
 476,470 10.30 10.35 10.13 105,960 72,000 1.3
19/06/2013
10.30
 471,970 10.16 10.35 10.22 66,380 115,000 -1.9
18/06/2013
10.16
 718,990 10.27 10.32 10.08 23,000 106,620 -3.2
17/06/2013
10.27
 1,286,020 10.91 10.91 10.27 13,150 136,470 -4.8
14/06/2013
10.91
 829,510 10.70 11.10 10.75 3,970 96,330 -3.8
13/06/2013
10.70
 965,030 10.51 10.70 10.54 6,180 49,950 -1.7
12/06/2013
10.51
 935,340 10.43 10.70 10.46 2,570 149,850 -5.8
11/06/2013
10.43
 491,360 10.38 10.56 10.38 26,730 22,100 0.2
10/06/2013
10.38
 1,004,380 10.35 10.59 10.38 57,250 46,620 0.4
07/06/2013
10.35
 352,070 10.35 10.43 10.30 100,560 7,000 3.6
06/06/2013
10.35
 349,690 10.27 10.40 10.27 4,860 8,300 -0.1
05/06/2013
10.27
 339,110 10.19 10.32 10.11 0 30,900 -1.2
04/06/2013
10.19
 692,580 10.32 10.38 10.19 7,180 47,920 -1.6
03/06/2013
10.32
 505,600 10.40 10.46 10.27 300 138,600 -5.3
31/05/2013
10.40
 949,380 10.72 10.86 10.40 51,460 136,110 -3.4
30/05/2013
10.72
 746,110 10.19 10.72 10.13 9,200 6,000 0.1
29/05/2013
10.19
 929,370 10.67 10.75 10.19 2,560 125,920 -4.8
28/05/2013
10.67
 854,000 10.46 10.67 10.32 79,660 52,950 1.1
27/05/2013
10.46
 689,090 10.43 10.70 10.40 17,200 29,500 -0.5
24/05/2013
10.43
 1,362,370 9.81 10.46 9.89 8,030 91,460 -3.2
23/05/2013
9.81
 847,180 9.76 10.00 9.68 8,810 55,500 -1.7
22/05/2013
9.76
 561,100 9.73 9.89 9.73 2,010 2,000 0.0
21/05/2013
9.73
 767,270 9.87 10.19 9.71 60 33,260 -1.2

Chính sách bảo mật | Điều khoản sử dụng |