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)
07/11/2013
10.17
 159,180 10.25 10.30 10.17 50,910 0 2.0
06/11/2013
10.25
 135,900 10.17 10.30 10.15 12,130 0 0.5
05/11/2013
10.17
 165,770 10.12 10.17 10.07 50,620 0 2.0
04/11/2013
10.12
 171,890 10.15 10.15 10.10 100,000 5,280 3.7
01/11/2013
10.15
 45,010 10.15 10.15 10.10 240 2,650 -0.1
31/10/2013
10.15
 112,680 10.17 10.20 10.10 25,000 47,560 -0.9
30/10/2013
10.17
 114,470 10.10 10.20 10.10 62,350 0 2.5
29/10/2013
10.10
 217,790 10.02 10.17 9.97 66,510 110,000 -1.7
28/10/2013
10.02
 548,030 10.23 10.23 10.02 50,000 260,000 -8.2
25/10/2013
10.23
 372,540 10.38 10.38 10.20 12,730 70,500 -2.3
24/10/2013
10.38
 237,690 10.46 10.51 10.38 24,260 34,950 -0.4
23/10/2013
10.46
 371,290 10.46 10.53 10.43 48,680 197,380 -6.0
22/10/2013
10.46
 180,880 10.51 10.53 10.43 27,790 18,700 0.4
21/10/2013
10.51
 313,960 10.53 10.56 10.51 24,780 32,000 -0.3
18/10/2013
10.53
 170,770 10.53 10.59 10.51 31,280 24,670 0.3
17/10/2013
10.53
 137,390 10.53 10.61 10.51 6,450 5,540 0.0
16/10/2013
10.53
 224,520 10.53 10.61 10.51 12,920 9,920 0.1
15/10/2013
10.53
 160,410 10.48 10.56 10.48 110,000 1,080 4.5
14/10/2013
10.48
 144,840 10.56 10.56 10.46 111,800 13,510 4.0
11/10/2013
10.56
 266,640 10.56 10.61 10.51 124,280 35,000 3.7
10/10/2013
10.56
 371,270 10.61 10.66 10.46 201,000 26,000 7.2
09/10/2013
10.61
 305,940 10.71 10.71 10.59 203,580 5,000 8.2
08/10/2013
10.71
 543,370 10.64 10.77 10.56 292,460 34,460 10.7
07/10/2013
10.64
 533,700 10.41 10.64 10.41 214,670 12,040 8.3
04/10/2013
10.41
 297,400 10.41 10.48 10.38 2,300 2,460 -0.0
03/10/2013
10.41
 288,820 10.53 10.56 10.41 3,250 33,190 -1.2
02/10/2013
10.53
 290,940 10.53 10.61 10.53 59,100 15,000 1.8
01/10/2013
10.53
 685,770 10.53 10.66 10.51 0 37,710 -1.5
30/09/2013
10.53
 447,100 10.48 10.61 10.51 82,390 40,580 1.7
27/09/2013
10.48
 208,890 10.48 10.53 10.46 28,060 500 1.1
26/09/2013
10.48
 243,000 10.46 10.56 10.43 88,590 10 3.6
25/09/2013
10.46
 317,330 10.46 10.53 10.41 88,030 0 3.6
24/09/2013
10.46
 361,460 10.43 10.53 10.35 14,010 35,670 -0.9
23/09/2013
10.43
 381,450 10.43 10.43 10.25 9,910 55,750 -1.8
20/09/2013
10.43
 3,524,570 10.41 10.51 10.38 3,264,980 165,540 125.7
19/09/2013
10.41
 486,280 10.33 10.66 10.41 361,800 28,800 13.6
18/09/2013
10.33
 596,980 10.77 10.82 10.33 135,660 52,400 3.4
17/09/2013
10.77
 1,651,270 10.53 10.92 10.56 679,040 38,000 26.8
16/09/2013
10.53
 880,650 9.86 10.53 10.51 415,310 112,830 12.4
13/09/2013
9.86
 152,530 9.81 9.92 9.84 30,000 0 1.1
12/09/2013
9.81
 113,560 9.86 9.89 9.81 3,230 10 0.1
11/09/2013
9.86
 276,880 9.86 9.94 9.84 144,320 0 5.5
10/09/2013
9.86
 154,820 9.74 9.86 9.76 142,390 98,700 1.7
09/09/2013
9.74
 225,180 9.92 9.92 9.66 1,500 0 0.1
06/09/2013
9.92
 407,130 9.86 10.04 9.76 122,460 2,500 4.6
05/09/2013
9.86
 406,530 9.58 9.86 9.61 126,350 2,500 4.7
04/09/2013
9.58
 326,360 9.66 9.74 9.53 115,790 95,000 0.8
03/09/2013
9.66
 264,490 9.76 9.84 9.66 85,730 2,820 3.1
30/08/2013
9.76
 293,040 9.56 9.76 9.50 7,690 0 0.3
29/08/2013
9.56
 355,710 9.76 9.89 9.56 3,930 44,960 -1.5
28/08/2013
9.76
 1,133,480 10.04 10.04 9.71 140,000 56,030 3.2
27/08/2013
10.04
 223,620 10.15 10.15 10.04 22,000 5,280 0.7
26/08/2013
10.15
 666,900 10.17 10.20 10.04 77,760 54,410 0.9
23/08/2013
10.17
 708,480 10.25 10.35 10.04 94,000 96,000 -0.1
22/08/2013
10.25
 456,720 10.43 10.46 10.20 50,680 21,210 1.2
21/08/2013
10.43
 873,030 10.33 10.43 10.25 10,200 37,000 -1.1
20/08/2013
10.33
 950,730 10.30 10.46 10.17 70,010 178,320 -4.3
19/08/2013
10.30
 705,470 10.20 10.38 10.17 76,530 64,130 0.5
16/08/2013
10.20
 580,730 10.20 10.25 10.15 90,000 25,450 2.6
15/08/2013
10.20
 379,230 10.12 10.25 10.12 800 2,180 -0.1
14/08/2013
10.12
 210,240 9.97 10.12 9.97 15,090 0 0.6
13/08/2013
9.97
 416,070 10.07 10.15 9.97 153,000 10,000 5.6
12/08/2013
10.07
 257,720 10.10 10.17 10.04 3,970 0 0.2
09/08/2013
10.10
 269,350 10.12 10.25 10.07 940 19,410 -0.7
08/08/2013
10.12
 372,280 10.30 10.38 10.12 0 0 0
07/08/2013
10.30
 828,340 10.20 10.38 10.20 0 18,000 -0.7
06/08/2013
10.20
 515,420 9.97 10.25 9.92 78,350 18,380 2.3
05/08/2013
9.97
 318,760 10.02 10.12 9.97 46,440 0 1.8
02/08/2013
10.02
 321,130 10.02 10.07 9.94 60,330 0 2.3
01/08/2013
10.02
 203,970 9.97 10.10 9.92 0 16,570 -0.6
31/07/2013
9.97
 213,610 10.04 10.10 9.94 14,100 0 0.5
30/07/2013
10.04
 468,600 9.89 10.04 9.86 30,850 5,600 1.0
29/07/2013
9.89
 344,230 10.04 10.10 9.86 50,000 32,550 0.7
26/07/2013
10.04
 651,920 9.92 10.04 9.84 30,000 35,000 -0.2
25/07/2013
9.92
 1,010,990 10.10 10.17 9.92 1,200 280,000 -10.9
24/07/2013
10.10
 1,430,680 10.38 10.41 10.07 50,000 346,370 -11.7
23/07/2013
10.38
 1,421,720 10.56 10.64 10.38 117,700 367,020 -10.1
22/07/2013
10.56
 1,246,190 10.82 10.82 10.53 168,960 5,150 6.8
19/07/2013
10.82
 773,790 10.79 10.89 10.71 117,180 21,400 4.0
18/07/2013
10.79
 1,717,880 10.51 10.95 10.48 349,320 69,690 11.7
17/07/2013
10.51
 642,540 10.48 10.56 10.38 26,380 39,050 -0.5
16/07/2013
10.48
 640,930 10.53 10.56 10.46 10,060 94,710 -3.5
15/07/2013
10.53
 1,004,580 10.56 10.69 10.46 0 1,220 -0.1
12/07/2013
10.56
 1,606,000 10.02 10.56 10.12 288,080 41,000 9.9
11/07/2013
10.02
 357,460 9.92 10.04 9.89 139,130 4,790 5.2
10/07/2013
9.92
 274,940 9.89 9.99 9.89 102,000 8,720 3.6
09/07/2013
9.89
 341,990 9.89 9.97 9.81 38,800 29,970 0.3
08/07/2013
9.89
 254,340 9.97 9.99 9.84 54,400 0 2.1
05/07/2013
9.97
 484,740 10.02 10.10 9.97 55,000 9,960 1.8
04/07/2013
10.02
 942,060 9.84 10.12 9.84 53,320 70,690 -0.7
03/07/2013
9.84
 554,190 9.84 9.84 9.76 121,940 17,890 4.0
02/07/2013
9.84
 345,780 9.68 9.84 9.68 73,780 23,100 1.9
01/07/2013
9.68
 258,060 9.79 9.79 9.63 0 4,850 -0.2
28/06/2013
9.79
 812,560 9.66 9.84 9.61 197,450 21,100 6.7
27/06/2013
9.66
 490,930 9.45 9.66 9.50 7,000 18,950 -0.4
26/06/2013
9.45
 643,210 9.50 9.63 9.38 1,630 69,170 -2.5
25/06/2013
9.50
 971,260 9.66 9.74 9.22 150 54,930 -2.0
24/06/2013
9.66
 899,890 9.53 9.76 9.58 3,000 50,180 -1.8
21/06/2013
9.53
 2,136,080 9.79 9.81 9.53 139,510 1,858,140 -63.9
20/06/2013
9.79
 476,470 9.89 9.94 9.74 105,960 72,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |