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)
08/04/2014
12.00
 468,530 11.98 12.13 11.95 183,140 114,970 3.2
07/04/2014
11.98
 805,750 11.69 12.05 11.72 129,280 189,380 -2.8
04/04/2014
11.69
 443,290 11.62 11.72 11.59 230,740 137,020 4.2
03/04/2014
11.62
 403,650 11.46 11.64 11.46 204,020 126,400 3.5
02/04/2014
11.46
 580,200 11.51 11.54 11.26 234,600 190,400 2.0
01/04/2014
11.51
 634,840 11.64 11.67 11.46 306,000 360,400 -2.5
31/03/2014
11.64
 259,370 11.64 11.72 11.59 105,380 14,560 4.1
28/03/2014
11.64
 484,390 11.59 11.74 11.59 130,060 13,000 5.3
27/03/2014
11.59
 262,500 11.54 11.59 11.33 168,070 42,080 5.6
26/03/2014
11.54
 594,940 11.67 11.67 11.31 257,100 30,320 10.2
25/03/2014
11.67
 448,320 11.69 11.74 11.54 201,610 22,140 8.1
24/03/2014
11.69
 439,630 11.28 11.82 11.36 85,830 10,890 3.3
21/03/2014
11.28
 1,665,390 11.28 11.44 11.28 561,550 1,474,720 -40.0
20/03/2014
11.28
 266,470 11.38 11.46 11.28 2,000 65,950 -2.8
19/03/2014
11.38
 506,650 11.33 11.54 11.31 14,160 285,730 -12.0
18/03/2014
11.33
 374,580 11.38 11.41 11.31 51,280 193,800 -6.3
17/03/2014
11.38
 319,330 11.49 11.51 11.28 26,350 117,320 -4.0
14/03/2014
11.49
 578,280 11.46 11.59 11.33 19,300 180,990 -7.2
13/03/2014
11.46
 239,200 11.41 11.46 11.38 19,300 135,100 -5.1
12/03/2014
11.41
 349,270 11.38 11.62 11.41 43,600 152,060 -4.8
11/03/2014
11.38
 258,990 11.31 11.51 11.31 20,300 104,940 -3.7
10/03/2014
11.31
 423,020 11.44 11.44 11.28 18,300 115,880 -4.3
07/03/2014
11.44
 276,230 11.51 11.59 11.44 18,300 70,040 -2.3
06/03/2014
11.51
 221,120 11.46 11.59 11.41 18,400 109,180 -4.0
05/03/2014
11.46
 466,510 11.54 11.69 11.33 18,300 194,410 -7.8
04/03/2014
11.54
 301,240 11.46 11.54 11.31 18,300 192,750 -7.7
03/03/2014
11.46
 325,800 11.72 11.80 11.38 27,400 111,040 -3.7
28/02/2014
11.72
 301,090 11.54 11.72 11.41 18,400 125,210 -4.8
27/02/2014
11.54
 548,860 11.90 11.90 11.46 18,800 169,050 -6.8
26/02/2014
11.90
 418,670 11.98 12.00 11.69 87,230 168,600 -3.7
25/02/2014
11.98
 412,810 11.87 12.11 11.87 73,620 142,550 -3.2
24/02/2014
11.87
 337,950 11.56 11.95 11.56 175,390 125,000 2.3
21/02/2014
11.56
 398,820 11.80 11.80 11.33 69,270 127,190 -2.6
20/02/2014
11.80
 802,060 12.21 12.21 11.46 245,150 42,120 9.3
19/02/2014
12.21
 207,590 12.21 12.41 12.11 24,820 5,300 0.9
18/02/2014
12.21
 548,790 12.05 12.23 11.92 193,100 6,000 8.8
17/02/2014
12.05
 475,890 11.95 12.11 11.74 172,070 5,000 7.8
14/02/2014
11.95
 424,280 11.95 12.00 11.82 233,070 1,820 10.7
13/02/2014
11.95
 679,900 11.77 12.08 11.82 308,690 3,300 14.2
12/02/2014
11.77
 981,040 11.20 11.77 11.28 216,310 7,240 9.4
11/02/2014
11.20
 873,980 11.15 11.62 11.15 319,120 2,510 14.0
10/02/2014
11.15
 357,430 11.13 11.23 10.97 18,870 3,500 0.7
07/02/2014
11.13
 318,710 11.28 11.33 10.95 76,790 10,670 2.8
06/02/2014
11.28
 399,980 11.00 11.28 11.02 69,020 29,930 1.7
27/01/2014
11.00
 378,610 10.92 11.08 10.69 22,950 65,880 -1.8
24/01/2014
10.92
 641,840 10.66 10.95 10.61 127,770 28,850 4.2
23/01/2014
10.66
 226,430 10.61 10.79 10.59 62,160 2,100 2.5
22/01/2014
10.61
 404,190 10.82 10.92 10.59 87,940 1,000 3.6
21/01/2014
10.82
 528,730 10.89 11.02 10.66 181,460 1,900 7.5
20/01/2014
10.89
 1,023,760 10.43 10.97 10.43 151,450 15,100 5.6
17/01/2014
10.43
 634,410 10.43 10.61 10.35 174,340 33,600 5.7
16/01/2014
10.43
 453,060 10.23 10.51 10.23 19,070 4,550 0.6
15/01/2014
10.23
 317,480 10.33 10.43 10.23 30,650 11,450 0.8
14/01/2014
10.33
 456,000 10.20 10.41 10.20 11,160 5,200 0.2
13/01/2014
10.20
 286,850 10.17 10.23 10.17 20,000 0 0.8
10/01/2014
10.17
 357,540 10.25 10.30 10.17 45,980 23,050 0.9
09/01/2014
10.25
 541,410 10.17 10.28 10.15 67,570 186,600 -4.7
08/01/2014
10.17
 200,000 10.20 10.20 10.12 12,720 82,460 -2.8
07/01/2014
10.20
 244,240 10.17 10.25 10.17 3,000 83,450 -3.2
06/01/2014
10.17
 277,170 10.10 10.25 10.12 6,000 90,000 -3.3
03/01/2014
10.10
 214,230 10.02 10.15 9.99 18,890 40,000 -0.8
02/01/2014
10.02
 62,440 10.04 10.07 10.02 1,670 7,000 -0.2
31/12/2013
10.04
 208,600 10.02 10.07 9.99 31,210 20,000 0.4
30/12/2013
10.02
 241,840 10.07 10.15 9.99 43,520 77,720 -1.3
27/12/2013
10.07
 205,190 10.02 10.15 10.07 63,730 300 2.5
26/12/2013
10.02
 103,890 10.04 10.07 9.99 30,000 270 1.2
25/12/2013
10.04
 178,190 9.99 10.07 9.99 30,000 0 1.2
24/12/2013
9.99
 264,940 10.10 10.17 9.99 30,520 67,720 -1.5
23/12/2013
10.10
 170,880 9.97 10.17 10.02 4,200 99,770 -3.7
20/12/2013
9.97
 900,010 10.10 10.15 9.97 487,640 1,199,070 -27.6
19/12/2013
10.10
 276,760 10.04 10.10 10.02 20,000 103,150 -3.2
18/12/2013
10.04
 90,960 10.07 10.12 10.04 5,730 37,180 -1.2
17/12/2013
10.07
 74,540 10.07 10.15 10.04 22,900 33,180 -0.4
16/12/2013
10.07
 374,200 10.25 10.25 9.92 40,000 56,450 -0.6
13/12/2013
10.25
 69,980 10.28 10.28 10.20 4,000 0 0.2
12/12/2013
10.28
 135,510 10.20 10.28 10.15 12,190 22,620 -0.4
11/12/2013
10.20
 135,040 10.33 10.33 10.17 100 30,380 -1.2
10/12/2013
10.33
 204,640 10.41 10.46 10.30 8,500 116,210 -4.3
09/12/2013
10.41
 473,280 10.33 10.61 10.41 24,360 157,980 -5.4
06/12/2013
10.33
 333,190 10.23 10.41 10.17 0 52,000 -2.1
05/12/2013
10.23
 206,300 10.20 10.25 10.12 0 100,000 -3.9
04/12/2013
10.20
 280,260 10.25 10.28 10.17 10,510 59,840 -2.0
03/12/2013
10.25
 279,860 10.30 10.33 10.23 34,430 50,100 -0.6
02/12/2013
10.30
 81,210 10.25 10.41 10.25 0 0 0
29/11/2013
10.25
 109,860 10.25 10.30 10.25 30,730 0 1.2
28/11/2013
10.25
 105,370 10.25 10.35 10.23 3,000 10,000 -0.3
27/11/2013
10.25
 259,490 10.35 10.35 10.25 15,130 3,000 0.5
26/11/2013
10.35
 150,890 10.33 10.35 10.25 0 1,200 -0.0
25/11/2013
10.33
 96,140 10.38 10.43 10.30 25,170 0 1.0
22/11/2013
10.38
 336,050 10.25 10.41 10.23 45,850 0 1.8
21/11/2013
10.25
 489,890 10.53 10.56 10.25 52,160 71,340 -0.8
20/11/2013
10.53
 358,390 10.41 10.56 10.38 80,170 16,780 2.6
19/11/2013
10.41
 182,550 10.48 10.51 10.38 12,630 300 0.5
18/11/2013
10.48
 714,710 10.20 10.48 10.17 112,510 39,546 3.1
15/11/2013
10.20
 80,430 10.15 10.25 10.12 7,000 0 0.3
14/11/2013
10.15
 75,520 10.12 10.15 10.12 14,630 0 0.6
13/11/2013
10.12
 103,000 10.17 10.17 10.12 50,260 43,300 0.3
12/11/2013
10.17
 207,450 10.15 10.23 10.12 45,170 17,460 1.1
11/11/2013
10.15
 119,710 10.15 10.23 10.12 800 0 0.0
08/11/2013
10.15
 112,960 10.17 10.23 10.12 62,100 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |