CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |