CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2011
2.79
 132,460 2.76 2.83 2.75 0 0 0
04/10/2011
2.76
 100,280 2.78 2.79 2.73 0 0 0
03/10/2011
2.78
 163,000 2.88 2.90 2.78 2,000 0 0.0
30/09/2011
2.88
 124,920 2.90 2.92 2.83 0 10,780 -0.2
29/09/2011
2.90
 167,440 2.97 2.99 2.88 1,000 42,460 -0.9
28/09/2011
2.97
 185,780 3.00 3.03 2.97 2,000 71,760 -1.5
27/09/2011
3.00
 167,900 3.03 3.09 2.99 0 35,940 -0.8
26/09/2011
3.03
 117,750 3.06 3.06 3.02 0 330 -0.0
23/09/2011
3.06
 129,320 3.13 3.20 3.06 0 28,740 -0.6
22/09/2011
3.13
 73,430 3.07 3.14 3.07 0 2,460 -0.1
21/09/2011
3.07
 115,910 3.09 3.14 3.06 0 15,000 -0.3
20/09/2011
3.09
 65,610 3.16 3.16 3.06 0 6,490 -0.1
19/09/2011
3.16
 140,250 3.05 3.19 3.00 0 17,280 -0.4
16/09/2011
3.05
 290,790 3.10 3.17 3.05 3,000 187,690 -4.0
15/09/2011
3.10
 321,530 3.19 3.19 3.05 0 176,600 -3.8
14/09/2011
3.19
 343,910 3.34 3.34 3.19 0 87,800 -2.0
13/09/2011
3.34
 298,560 3.23 3.37 3.23 0 58,230 -1.4
12/09/2011
3.23
 156,820 3.29 3.30 3.23 0 49,030 -1.1
09/09/2011
3.29
 400,750 3.24 3.39 3.22 4,320 78,670 -1.7
08/09/2011
3.24
 523,520 3.16 3.31 3.24 4,410 116,670 -2.6
07/09/2011
3.16
 284,530 3.05 3.19 3.03 0 124,700 -2.8
06/09/2011
3.05
 94,970 3.17 3.17 3.03 0 42,840 -0.9
05/09/2011
3.17
 228,780 3.33 3.33 3.17 5,000 36,160 -0.7
01/09/2011
3.33
 241,380 3.23 3.39 3.29 1,680 54,090 -1.2
31/08/2011
3.23
 283,210 3.12 3.27 3.10 6,350 30,000 -0.5
30/08/2011
3.12
 208,180 3.02 3.16 3.06 30,000 44,930 -0.3
29/08/2011
3.02
 142,790 2.88 3.02 2.88 23,400 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |