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)
19/03/2013
8.35
 694,870 8.41 8.50 8.31 6,620 0 0.3
18/03/2013
8.41
 954,900 8.35 8.75 8.33 5,900 49,230 -1.7
15/03/2013
8.35
 1,033,800 8.24 8.43 8.16 185,990 68,220 4.6
14/03/2013
8.24
 664,060 8.05 8.29 7.95 0 1,840 -0.1
13/03/2013
8.05
 673,270 8.18 8.35 8.01 27,300 0 1.0
12/03/2013
8.18
 923,580 8.16 8.37 8.01 3,300 2,100 0.0
11/03/2013
8.16
 733,350 7.63 8.16 7.63 0 0 0
08/03/2013
7.63
 567,820 7.48 7.67 7.48 50 0 0.0
07/03/2013
7.48
 900,310 7.44 7.73 7.35 14,310 1,700 0.5
06/03/2013
7.44
 386,060 7.12 7.44 7.18 3,000 100 0.1
05/03/2013
7.12
 1,014,030 7.50 7.50 7.01 17,500 11,670 0.2
04/03/2013
7.50
 1,289,240 8.03 8.03 7.50 18,500 155,900 -4.9
01/03/2013
8.03
 502,890 8.07 8.20 7.97 2,500 28,130 -1.0
28/02/2013
8.07
 777,080 8.05 8.37 8.05 2,500 109,070 -4.1
27/02/2013
8.05
 832,970 7.90 8.12 7.54 2,800 52,150 -1.8
26/02/2013
7.90
 1,190,280 8.50 8.50 7.90 211,000 42,600 6.4
25/02/2013
8.50
 657,270 8.20 8.71 8.24 800 11,800 -0.4
22/02/2013
8.20
 2,295,750 8.41 8.71 7.84 12,000 166,650 -5.9
21/02/2013
8.41
 980,770 9.03 9.18 8.41 7,100 79,210 -3.1
20/02/2013
9.03
 890,640 9.33 9.35 8.92 28,840 2,000 1.1
19/02/2013
9.33
 648,050 9.07 9.56 8.97 53,640 31,910 1.0
18/02/2013
9.07
 927,830 8.54 9.14 8.50 11,800 160,000 -6.3
08/02/2013
8.54
 574,120 8.60 8.75 8.35 0 46,180 -1.9
07/02/2013
8.60
 1,012,260 8.26 8.84 8.39 40,000 200 1.6
06/02/2013
8.26
 882,430 7.73 8.26 8.18 42,620 203,000 -6.2
05/02/2013
7.73
 1,533,920 7.24 7.73 7.20 43,545 222,065 -6.4
04/02/2013
7.24
 1,084,430 6.95 7.33 7.01 100 53,020 -1.8
01/02/2013
6.95
 474,440 6.95 6.95 6.76 72,470 35,200 1.2
31/01/2013
6.95
 463,160 7.12 7.14 6.93 18,310 2,000 0.5
30/01/2013
7.12
 798,210 6.84 7.22 6.80 124,310 10,000 3.8
29/01/2013
6.84
 891,440 6.80 6.97 6.71 161,130 0 5.2
28/01/2013
6.80
 802,350 6.80 7.12 6.80 13,530 0 0.4
25/01/2013
6.80
 830,100 6.67 6.93 6.69 118,790 8,800 3.5
24/01/2013
6.67
 468,660 6.35 6.67 6.35 0 0 0
23/01/2013
6.35
 500,660 6.20 6.39 6.14 500 430 0.0
22/01/2013
6.20
 907,390 6.48 6.56 6.16 2,300 200,000 -5.9
21/01/2013
6.48
 453,190 6.63 6.76 6.39 1,010 100,000 -3.0
18/01/2013
6.63
 652,660 6.86 6.88 6.59 520 100,600 -3.2
17/01/2013
6.86
 1,568,900 6.76 7.20 6.86 2,000 179,750 -5.9
16/01/2013
6.76
 835,590 6.33 6.76 6.35 2,000 59,310 -1.8
15/01/2013
6.33
 543,790 6.22 6.33 6.14 18,810 0 0.6
14/01/2013
6.22
 533,180 6.25 6.29 6.08 12,260 0 0.4
11/01/2013
6.25
 871,570 6.16 6.37 6.14 11,760 83,000 -2.1
10/01/2013
6.16
 982,330 5.88 6.16 5.78 71,060 5,300 1.9
09/01/2013
5.88
 949,240 6.08 6.16 5.82 144,780 0 4.0
08/01/2013
6.08
 815,490 5.91 6.08 5.91 194,570 550 5.5
07/01/2013
5.91
 1,316,080 5.65 5.93 5.67 162,490 25,350 3.8
04/01/2013
5.65
 355,280 5.57 5.71 5.54 63,520 0 1.7
03/01/2013
5.57
 697,310 5.59 5.59 5.46 110,340 0 2.9
02/01/2013
5.59
 460,380 5.46 5.59 5.48 48,830 0 1.3
28/12/2012
5.46
 528,920 5.37 5.50 5.37 0 2,100 -0.1
27/12/2012
5.37
 560,490 5.44 5.48 5.37 0 0 0
26/12/2012
5.44
 168,490 5.46 5.48 5.35 0 0 0
25/12/2012
5.46
 271,680 5.44 5.57 5.33 0 0 0
24/12/2012
5.44
 878,170 5.23 5.48 5.18 67,100 442,900 -9.5
21/12/2012
5.23
 221,930 5.21 5.25 5.18 77,870 87,000 -0.2
20/12/2012
5.21
 122,740 5.23 5.25 5.18 11,290 36,550 -0.6
19/12/2012
5.23
 130,780 5.16 5.29 5.21 0 0 0
18/12/2012
5.16
 145,950 5.25 5.27 5.16 3,560 0 0.1
17/12/2012
5.25
 95,770 5.23 5.27 5.23 0 0 0
14/12/2012
5.23
 50,050 5.23 5.27 5.23 0 0 0
13/12/2012
5.23
 93,300 5.31 5.31 5.23 0 0 0
12/12/2012
5.31
 178,060 5.25 5.33 5.21 53,000 0 1.3
11/12/2012
5.25
 80,390 5.25 5.29 5.23 41,930 0 1.0
10/12/2012
5.25
 70,900 5.18 5.31 5.16 0 850 -0.0
07/12/2012
5.18
 42,650 5.18 5.23 5.18 0 0 0
06/12/2012
5.18
 109,540 5.29 5.29 5.16 0 0 0
05/12/2012
5.29
 145,000 5.21 5.31 5.23 40,000 0 1.0
04/12/2012
5.21
 96,570 5.10 5.21 5.10 0 1,990 -0.0
03/12/2012
5.10
 117,480 5.10 5.12 5.06 22,510 62,740 -1.0
30/11/2012
5.10
 110,940 5.14 5.16 5.10 0 68,490 -1.7
29/11/2012
5.14
 32,600 5.12 5.18 5.14 0 1,500 -0.0
28/11/2012
5.12
 116,360 5.18 5.21 5.12 0 0 0
27/11/2012
5.18
 76,320 5.21 5.25 5.18 20,000 2,000 0.4
26/11/2012
5.21
 128,570 5.25 5.27 5.18 39,630 810 1.0
23/11/2012
5.25
 155,610 5.25 5.31 5.23 30,580 2,350 0.7
22/11/2012
5.25
 80,950 5.23 5.27 5.23 61,530 0 1.5
21/11/2012
5.23
 200,780 5.27 5.29 5.23 130,500 0 3.2
20/11/2012
5.27
 82,230 5.21 5.29 5.21 16,260 0 0.4
19/11/2012
5.21
 111,290 5.29 5.31 5.21 23,300 0 0.6
16/11/2012
5.29
 25,730 5.25 5.31 5.23 3,950 0 0.1
15/11/2012
5.25
 122,680 5.31 5.31 5.25 0 10,000 -0.2
14/11/2012
5.31
 168,960 5.29 5.33 5.29 0 0 0
13/11/2012
5.29
 100,740 5.37 5.40 5.29 0 0 0
12/11/2012
5.37
 161,390 5.27 5.40 5.27 0 0 0
09/11/2012
5.27
 56,690 5.29 5.31 5.27 0 0 0
08/11/2012
5.29
 170,200 5.35 5.35 5.25 53,100 0 1.3
07/11/2012
5.35
 209,020 5.29 5.44 5.29 55,000 0 1.4
06/11/2012
5.29
 240,330 5.27 5.31 5.25 183,180 45,020 3.4
05/11/2012
5.27
 355,790 5.14 5.31 5.14 199,800 20,000 4.5
02/11/2012
5.14
 879,090 5.31 5.31 5.08 180,990 0 4.4
01/11/2012
5.31
 214,610 5.29 5.33 5.27 20,000 0 0.5
31/10/2012
5.29
 302,130 5.33 5.33 5.27 0 0 0
30/10/2012
5.33
 211,800 5.40 5.42 5.33 0 2,340 -0.1
29/10/2012
5.40
 202,960 5.42 5.42 5.40 0 0 0
26/10/2012
5.42
 328,420 5.44 5.46 5.42 6,660 0 0.2
25/10/2012
5.44
 229,600 5.48 5.48 5.40 0 0 0
24/10/2012
5.48
 240,700 5.48 5.48 5.44 58,730 0 1.5
23/10/2012
5.48
 403,350 5.42 5.50 5.44 180,200 0 4.6
22/10/2012
5.42
 370,770 5.50 5.52 5.42 20,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |