CTCP Cao su Đà Nẵng (drc)

14.25
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
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)
01/03/2012
3.30
 281,600 3.26 3.30 3.19 94,760 0 2.2
29/02/2012
3.26
 272,980 3.14 3.26 3.13 89,850 0 2.0
28/02/2012
3.14
 273,230 3.30 3.31 3.14 28,810 0 0.6
27/02/2012
3.30
 294,810 3.19 3.30 3.17 79,410 0 1.8
24/02/2012
3.19
 360,670 3.09 3.23 3.05 92,170 550 2.0
23/02/2012
3.09
 165,980 3.09 3.12 2.99 45,740 0 1.0
22/02/2012
3.09
 334,180 2.96 3.10 2.90 118,000 10,000 2.3
21/02/2012
2.96
 256,330 3.10 3.14 2.96 51,330 0 1.1
20/02/2012
3.10
 266,850 3.03 3.14 3.03 48,550 0 1.1
17/02/2012
3.03
 111,420 3.06 3.07 2.99 2,450 3,000 -0.0
16/02/2012
3.06
 102,410 3.09 3.10 3.00 48,230 1,700 1.0
15/02/2012
3.09
 285,300 3.00 3.13 2.97 55,000 0 1.2
14/02/2012
3.00
 199,850 2.86 3.00 2.86 25,560 2,000 0.5
13/02/2012
2.86
 216,060 2.92 2.92 2.83 124,250 8,000 2.4
10/02/2012
2.92
 199,260 3.03 3.03 2.92 128,570 3,050 2.6
09/02/2012
3.03
 270,080 3.03 3.06 2.96 65,000 5,000 1.3
08/02/2012
3.03
 234,160 2.89 3.03 2.89 43,140 2,000 0.9
07/02/2012
2.89
 298,180 2.78 2.89 2.76 36,380 0 0.7
06/02/2012
2.78
 75,090 2.82 2.83 2.72 2,980 0 0.1
03/02/2012
2.82
 414,860 2.82 2.92 2.76 361,950 231,260 2.6
02/02/2012
2.82
 413,900 2.69 2.82 2.72 6,700 100,380 -1.9
01/02/2012
2.69
 266,100 2.59 2.69 2.58 17,570 88,500 -1.3
31/01/2012
2.59
 101,870 2.65 2.69 2.59 0 6,000 -0.1
30/01/2012
2.65
 56,550 2.63 2.65 2.61 6,210 0 0.1
20/01/2012
2.63
 31,530 2.69 2.69 2.63 0 7,810 -0.1
19/01/2012
2.69
 61,520 2.61 2.69 2.61 19,540 8,000 0.2
18/01/2012
2.61
 25,510 2.58 2.62 2.55 0 0 0
17/01/2012
2.58
 105,650 2.54 2.63 2.58 0 25,000 -0.5
16/01/2012
2.54
 125,320 2.42 2.54 2.46 48,810 31,500 0.3
13/01/2012
2.42
 22,160 2.41 2.44 2.38 0 3,770 -0.1
12/01/2012
2.41
 26,130 2.44 2.45 2.41 0 0 0
11/01/2012
2.44
 54,150 2.44 2.48 2.44 13,700 0 0.2
10/01/2012
2.44
 12,140 2.35 2.44 2.37 0 1,530 -0.0
09/01/2012
2.35
 61,310 2.37 2.41 2.35 0 0 0
06/01/2012
2.37
 28,240 2.39 2.44 2.37 0 0 0
05/01/2012
2.39
 31,780 2.44 2.44 2.39 200,000 198,000 0.0
04/01/2012
2.44
 38,210 2.45 2.45 2.41 0 0 0
03/01/2012
2.45
 62,150 2.42 2.48 2.41 0 0 0
30/12/2011
2.42
 38,420 2.35 2.44 2.38 0 5,930 -0.1
29/12/2011
2.35
 11,580 2.38 2.38 2.34 0 0 0
28/12/2011
2.38
 13,900 2.27 2.38 2.34 1,610 2,100 -0.0
27/12/2011
2.27
 64,110 2.31 2.34 2.25 0 0 0
26/12/2011
2.31
 38,560 2.32 2.38 2.31 0 0 0
23/12/2011
2.32
 60,280 2.35 2.35 2.28 0 9,780 -0.2
22/12/2011
2.35
 194,660 2.46 2.48 2.35 500 113,050 -1.9
21/12/2011
2.46
 27,120 2.44 2.48 2.45 0 0 0
20/12/2011
2.44
 29,650 2.46 2.46 2.42 0 0 0
19/12/2011
2.46
 23,050 2.49 2.54 2.46 0 8,910 -0.2
16/12/2011
2.49
 120,370 2.44 2.51 2.44 35,720 3,000 0.6
15/12/2011
2.44
 29,840 2.48 2.48 2.38 0 950 -0.0
14/12/2011
2.48
 68,410 2.51 2.52 2.44 0 8,650 -0.1
13/12/2011
2.51
 19,300 2.48 2.51 2.45 0 0 0
12/12/2011
2.48
 61,510 2.51 2.55 2.46 4,000 0 0.1
09/12/2011
2.51
 23,780 2.55 2.55 2.49 100 500 -0.0
08/12/2011
2.55
 137,400 2.65 2.65 2.55 0 18,150 -0.3
07/12/2011
2.65
 67,810 2.68 2.68 2.62 500 1,370 -0.0
06/12/2011
2.68
 135,330 2.69 2.76 2.68 2,130 25,200 -0.4
05/12/2011
2.69
 179,470 2.56 2.69 2.62 0 126,620 -2.4
02/12/2011
2.56
 264,550 2.48 2.56 2.51 2,000 226,720 -4.0
01/12/2011
2.48
 105,400 2.44 2.54 2.44 0 94,010 -1.6
30/11/2011
2.44
 94,440 2.44 2.44 2.42 0 55,100 -0.9
29/11/2011
2.44
 113,780 2.42 2.45 2.42 0 42,980 -0.7
28/11/2011
2.42
 58,820 2.34 2.44 2.41 0 21,360 -0.4
25/11/2011
2.34
 25,910 2.34 2.37 2.32 0 3,740 -0.1
24/11/2011
2.34
 22,570 2.31 2.35 2.32 0 0 0
23/11/2011
2.31
 112,440 2.35 2.41 2.27 100 93,990 -1.5
22/11/2011
2.35
 37,080 2.34 2.38 2.32 0 5,000 -0.1
21/11/2011
2.34
 16,770 2.34 2.38 2.34 2,760 0 0.0
18/11/2011
2.34
 51,490 2.38 2.38 2.32 1,000 13,510 -0.2
17/11/2011
2.38
 15,740 2.41 2.41 2.38 0 4,190 -0.1
16/11/2011
2.41
 89,460 2.38 2.41 2.37 0 23,350 -0.4
15/11/2011
2.38
 18,230 2.38 2.44 2.35 0 3,000 -0.0
14/11/2011
2.38
 80,250 2.44 2.46 2.38 26,720 18,000 0.1
11/11/2011
2.44
 116,190 2.46 2.49 2.44 14,840 37,370 -0.4
10/11/2011
2.46
 78,320 2.52 2.52 2.46 0 0 0
09/11/2011
2.52
 42,860 2.52 2.56 2.52 10,000 0 0.2
08/11/2011
2.52
 103,130 2.52 2.52 2.49 0 50,000 -0.9
07/11/2011
2.52
 83,020 2.61 2.61 2.52 5,700 40,590 -0.6
04/11/2011
2.61
 99,340 2.66 2.66 2.59 0 81,490 -1.5
03/11/2011
2.66
 25,310 2.66 2.68 2.65 0 1,360 -0.0
02/11/2011
2.66
 52,270 2.69 2.71 2.65 0 0 0
01/11/2011
2.69
 23,690 2.73 2.76 2.69 0 1,000 -0.0
31/10/2011
2.73
 141,560 2.78 2.85 2.73 0 21,420 -0.4
28/10/2011
2.78
 103,620 2.66 2.78 2.68 27,000 0 0.5
27/10/2011
2.66
 26,010 2.69 2.71 2.66 1,000 8,160 -0.1
26/10/2011
2.69
 26,630 2.66 2.71 2.66 15,960 0 0.3
25/10/2011
2.66
 40,790 2.69 2.72 2.66 10,920 0 0.2
24/10/2011
2.69
 139,520 2.73 2.76 2.69 33,540 62,620 -0.6
21/10/2011
2.73
 88,700 2.68 2.76 2.69 46,510 190 0.9
20/10/2011
2.68
 18,830 2.66 2.72 2.66 1,400 0 0.0
19/10/2011
2.66
 66,070 2.69 2.71 2.66 100 9,930 -0.2
18/10/2011
2.69
 105,880 2.76 2.76 2.69 14,990 0 0.3
17/10/2011
2.76
 26,900 2.78 2.80 2.75 3,300 0 0.1
14/10/2011
2.78
 74,970 2.75 2.80 2.75 0 0 0
13/10/2011
2.75
 188,670 2.73 2.78 2.72 50,000 122,520 -1.4
12/10/2011
2.73
 133,990 2.79 2.79 2.72 25,500 0 0.5
11/10/2011
2.79
 72,050 2.79 2.82 2.79 0 0 0
10/10/2011
2.79
 43,960 2.80 2.82 2.78 0 0 0
07/10/2011
2.80
 141,330 2.85 2.95 2.80 3,490 3,830 -0.0
06/10/2011
2.85
 113,880 2.79 2.90 2.80 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |