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)
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
07/07/2011
2.92
 19,280 2.95 3.03 2.92 0 100 -0.0
06/07/2011
2.95
 12,520 3.02 3.02 2.92 0 10 -0.0
05/07/2011
3.02
 49,340 2.99 3.13 2.99 0 0 0
04/07/2011
2.99
 20,700 3.00 3.00 2.99 100 0 0.0
01/07/2011
3.00
 47,720 3.09 3.09 3.00 0 0 0
30/06/2011
3.09
 146,080 2.95 3.09 2.97 5,000 0 0.1
29/06/2011
2.95
 24,160 2.97 2.97 2.95 0 8,780 -0.2
28/06/2011
2.97
 37,360 2.88 2.97 2.88 0 3,140 -0.1
27/06/2011
2.88
 34,720 2.92 2.92 2.88 0 22,000 -0.4
24/06/2011
2.92
 27,620 2.97 2.99 2.92 140 21,760 -0.4
23/06/2011
2.97
 34,250 3.06 3.06 2.96 0 0 0
22/06/2011
3.06
 85,110 2.97 3.10 3.00 60,920 40,000 0.5
21/06/2011
2.97
 62,410 2.83 2.97 2.85 22,650 0 0.5
20/06/2011
2.83
 82,010 2.97 2.97 2.83 0 5,800 -0.1
17/06/2011
2.97
 80,010 3.12 3.12 2.97 36,090 0 0.8
16/06/2011
3.12
 35,210 3.00 3.12 2.99 11,980 0 0.3
15/06/2011
3.00
 131,770 3.16 3.16 3.00 900 600 0.0
14/06/2011
3.16
 125,200 3.22 3.33 3.13 0 150 -0.0
13/06/2011
3.22
 80,990 3.17 3.26 3.16 0 0 0
10/06/2011
3.17
 80,020 3.17 3.33 3.17 2,760 0 0.1
09/06/2011
3.17
 116,480 3.27 3.30 3.16 0 0 0
08/06/2011
3.27
 100,030 3.22 3.36 3.22 7,520 0 0.2
07/06/2011
3.22
 127,100 3.07 3.22 3.16 0 0 0
06/06/2011
3.07
 110,390 3.09 3.13 3.03 0 0 0
03/06/2011
3.09
 294,340 2.95 3.09 2.95 1,900 20,000 -0.4
02/06/2011
2.95
 33,890 2.82 2.95 2.95 0 0 0
01/06/2011
2.82
 177,410 2.69 2.82 2.72 64,140 61,640 0.0
31/05/2011
2.69
 177,880 2.56 2.69 2.62 50,810 1,850 0.9
30/05/2011
2.56
 69,410 2.45 2.56 2.56 20,000 0 0.4
27/05/2011
2.45
 17,010 2.34 2.45 2.45 8,750 0 0.2
26/05/2011
2.34
 111,540 2.24 2.34 2.14 50 35,570 -0.6
25/05/2011
2.24
 63,900 2.35 2.39 2.24 11,550 0 0.2
24/05/2011
2.35
 100,110 2.46 2.46 2.35 400 12,180 -0.2
23/05/2011
2.46
 73,000 2.59 2.65 2.46 0 8,800 -0.2
20/05/2011
2.59
 51,440 2.71 2.71 2.59 2,300 14,660 -0.2
19/05/2011
2.71
 19,070 2.71 2.73 2.69 2,000 0 0.0
18/05/2011
2.71
 58,170 2.66 2.72 2.65 17,000 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |