CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2011
2.88
 65,940 2.92 2.93 2.88 0 1,980 -0.0
25/08/2011
2.92
 28,630 2.83 2.95 2.86 2,000 0 0.0
24/08/2011
2.83
 61,530 2.95 2.97 2.83 0 20,940 -0.4
23/08/2011
2.95
 42,510 2.95 3.00 2.90 0 0 0
22/08/2011
2.95
 92,100 2.82 2.95 2.85 1,980 0 0.0
19/08/2011
2.82
 65,830 2.90 2.90 2.80 1,000 0 0.0
18/08/2011
2.90
 105,130 2.83 2.90 2.82 16,370 20,290 -0.1
17/08/2011
2.83
 63,950 2.75 2.83 2.75 2,000 0 0.0
16/08/2011
2.75
 42,400 2.71 2.75 2.69 500 0 0.0
15/08/2011
2.71
 26,270 2.69 2.73 2.69 0 0 0
12/08/2011
2.69
 46,080 2.62 2.69 2.62 0 14,000 -0.3
11/08/2011
2.62
 28,530 2.62 2.62 2.55 0 0 0
10/08/2011
2.62
 65,820 2.61 2.73 2.62 500 36,100 -0.7
09/08/2011
2.61
 109,800 2.73 2.73 2.61 20,000 17,100 0.1
08/08/2011
2.73
 48,760 2.83 2.83 2.73 0 17,750 -0.3
05/08/2011
2.83
 42,860 2.79 2.88 2.79 500 0 0.0
04/08/2011
2.79
 54,350 2.66 2.79 2.69 0 7,270 -0.1
03/08/2011
2.66
 43,720 2.76 2.76 2.66 400 0 0.0
02/08/2011
2.76
 44,550 2.88 2.88 2.76 0 50 -0.0
01/08/2011
2.88
 14,980 2.89 2.90 2.83 2,000 3,150 -0.0
29/07/2011
2.89
 40,570 2.85 2.89 2.83 14,000 0 0.3
28/07/2011
2.85
 13,780 2.85 2.90 2.85 0 5,710 -0.1
27/07/2011
2.85
 46,990 2.85 2.89 2.85 0 0 0
26/07/2011
2.85
 32,730 2.85 2.85 2.83 0 0 0
25/07/2011
2.85
 24,890 2.89 2.89 2.85 0 0 0
22/07/2011
2.89
 25,230 2.90 2.90 2.89 0 4,550 -0.1
21/07/2011
2.90
 58,110 2.96 2.96 2.90 0 26,040 -0.5
20/07/2011
2.96
 66,300 2.93 2.96 2.92 7,950 34,050 -0.5
19/07/2011
2.93
 39,080 2.96 2.96 2.90 24,920 250 0.5
18/07/2011
2.96
 8,358 2.96 2.97 2.92 40,000 0 0.8
15/07/2011
2.96
 22,520 2.96 2.97 2.90 10,000 0 0.2
14/07/2011
2.96
 46,600 2.95 3.02 2.95 20,000 0 0.4
13/07/2011
2.95
 27,600 2.93 3.02 2.93 13,670 0 0.3
12/07/2011
2.93
 32,910 2.90 2.93 2.89 27,130 1,280 0.5
11/07/2011
2.90
 31,770 2.89 2.93 2.88 15,000 1,400 0.3
08/07/2011
2.89
 103,150 2.92 2.93 2.88 47,250 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |