CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2012
3.97
 225,030 3.84 3.97 3.78 0 0 0
04/04/2012
3.84
 120,360 3.77 3.90 3.77 0 0 0
03/04/2012
3.77
 107,640 3.74 3.82 3.67 5,000 24,450 -0.5
30/03/2012
3.74
 161,320 3.80 3.80 3.70 15,230 0 0.4
29/03/2012
3.80
 156,370 3.77 3.81 3.73 500 0 0.0
28/03/2012
3.77
 181,640 3.84 3.84 3.69 10,000 6,600 0.1
27/03/2012
3.84
 424,000 4.03 4.03 3.84 0 0 0
26/03/2012
4.03
 231,670 3.93 4.11 3.96 6,720 0 0.2
23/03/2012
3.93
 424,700 3.76 3.93 3.89 18,000 2,340 0.5
22/03/2012
3.76
 455,090 3.58 3.76 3.55 33,100 0 0.9
21/03/2012
3.58
 201,290 3.51 3.66 3.52 11,000 0 0.3
20/03/2012
3.51
 158,290 3.44 3.51 3.42 29,120 0 0.7
19/03/2012
3.44
 121,600 3.43 3.47 3.40 29,280 9,170 0.5
16/03/2012
3.43
 324,450 3.55 3.62 3.43 67,460 95,950 -0.7
15/03/2012
3.55
 418,440 3.44 3.61 3.48 112,950 16,070 2.5
14/03/2012
3.44
 712,720 3.28 3.44 3.40 276,920 2,500 6.9
13/03/2012
3.28
 194,100 3.13 3.28 3.28 0 35,790 -0.9
12/03/2012
3.13
 186,030 3.24 3.24 3.09 76,790 0 1.8
09/03/2012
3.24
 327,190 3.24 3.27 3.13 144,070 0 3.4
08/03/2012
3.24
 280,280 3.40 3.40 3.24 83,030 0 2.0
07/03/2012
3.40
 297,260 3.32 3.43 3.24 100,090 0 2.5
06/03/2012
3.32
 437,470 3.43 3.56 3.27 103,310 5,000 2.4
05/03/2012
3.43
 140,330 3.27 3.43 3.37 0 100 -0.0
02/03/2012
3.27
 418,950 3.17 3.28 3.14 53,000 0 1.3
01/03/2012
3.17
 281,600 3.13 3.17 3.06 94,760 0 2.2
29/02/2012
3.13
 272,980 3.02 3.13 3.01 89,850 0 2.0
28/02/2012
3.02
 273,230 3.17 3.18 3.02 28,810 0 0.6
27/02/2012
3.17
 294,810 3.06 3.17 3.05 79,410 0 1.8
24/02/2012
3.06
 360,670 2.97 3.10 2.93 92,170 550 2.0
23/02/2012
2.97
 165,980 2.97 2.99 2.87 45,740 0 1.0
22/02/2012
2.97
 334,180 2.84 2.98 2.79 118,000 10,000 2.3
21/02/2012
2.84
 256,330 2.98 3.02 2.84 51,330 0 1.1
20/02/2012
2.98
 266,850 2.91 3.02 2.91 48,550 0 1.1
17/02/2012
2.91
 111,420 2.94 2.95 2.87 2,450 3,000 -0.0
16/02/2012
2.94
 102,410 2.97 2.98 2.88 48,230 1,700 1.0
15/02/2012
2.97
 285,300 2.88 3.01 2.86 55,000 0 1.2
14/02/2012
2.88
 199,850 2.75 2.88 2.75 25,560 2,000 0.5
13/02/2012
2.75
 216,060 2.80 2.80 2.72 124,250 8,000 2.4
10/02/2012
2.80
 199,260 2.91 2.91 2.80 128,570 3,050 2.6
09/02/2012
2.91
 270,080 2.91 2.94 2.84 65,000 5,000 1.3
08/02/2012
2.91
 234,160 2.78 2.91 2.78 43,140 2,000 0.9
07/02/2012
2.78
 298,180 2.67 2.78 2.65 36,380 0 0.7
06/02/2012
2.67
 75,090 2.71 2.72 2.61 2,980 0 0.1
03/02/2012
2.71
 414,860 2.71 2.80 2.65 361,950 231,260 2.6
02/02/2012
2.71
 413,900 2.59 2.71 2.61 6,700 100,380 -1.9
01/02/2012
2.59
 266,100 2.49 2.59 2.48 17,570 88,500 -1.3
31/01/2012
2.49
 101,870 2.54 2.59 2.49 0 6,000 -0.1
30/01/2012
2.54
 56,550 2.53 2.54 2.50 6,210 0 0.1
20/01/2012
2.53
 31,530 2.59 2.59 2.53 0 7,810 -0.1
19/01/2012
2.59
 61,520 2.50 2.59 2.50 19,540 8,000 0.2
18/01/2012
2.50
 25,510 2.48 2.52 2.45 0 0 0
17/01/2012
2.48
 105,650 2.44 2.53 2.48 0 25,000 -0.5
16/01/2012
2.44
 125,320 2.33 2.44 2.37 48,810 31,500 0.3
13/01/2012
2.33
 22,160 2.31 2.34 2.29 0 3,770 -0.1
12/01/2012
2.31
 26,130 2.34 2.35 2.31 0 0 0
11/01/2012
2.34
 54,150 2.34 2.38 2.34 13,700 0 0.2
10/01/2012
2.34
 12,140 2.26 2.34 2.27 0 1,530 -0.0
09/01/2012
2.26
 61,310 2.27 2.31 2.26 0 0 0
06/01/2012
2.27
 28,240 2.30 2.34 2.27 0 0 0
05/01/2012
2.30
 31,780 2.34 2.34 2.30 200,000 198,000 0.0
04/01/2012
2.34
 38,210 2.35 2.35 2.31 0 0 0
03/01/2012
2.35
 62,150 2.33 2.38 2.31 0 0 0
30/12/2011
2.33
 38,420 2.26 2.34 2.29 0 5,930 -0.1
29/12/2011
2.26
 11,580 2.29 2.29 2.24 0 0 0
28/12/2011
2.29
 13,900 2.18 2.29 2.24 1,610 2,100 -0.0
27/12/2011
2.18
 64,110 2.22 2.24 2.16 0 0 0
26/12/2011
2.22
 38,560 2.23 2.29 2.22 0 0 0
23/12/2011
2.23
 60,280 2.26 2.26 2.19 0 9,780 -0.2
22/12/2011
2.26
 194,660 2.37 2.38 2.26 500 113,050 -1.9
21/12/2011
2.37
 27,120 2.34 2.38 2.35 0 0 0
20/12/2011
2.34
 29,650 2.37 2.37 2.33 0 0 0
19/12/2011
2.37
 23,050 2.39 2.44 2.37 0 8,910 -0.2
16/12/2011
2.39
 120,370 2.34 2.41 2.34 35,720 3,000 0.6
15/12/2011
2.34
 29,840 2.38 2.38 2.29 0 950 -0.0
14/12/2011
2.38
 68,410 2.41 2.42 2.34 0 8,650 -0.1
13/12/2011
2.41
 19,300 2.38 2.41 2.35 0 0 0
12/12/2011
2.38
 61,510 2.41 2.45 2.37 4,000 0 0.1
09/12/2011
2.41
 23,780 2.45 2.45 2.39 100 500 -0.0
08/12/2011
2.45
 137,400 2.54 2.54 2.45 0 18,150 -0.3
07/12/2011
2.54
 67,810 2.57 2.57 2.52 500 1,370 -0.0
06/12/2011
2.57
 135,330 2.59 2.65 2.57 2,130 25,200 -0.4
05/12/2011
2.59
 179,470 2.46 2.59 2.52 0 126,620 -2.4
02/12/2011
2.46
 264,550 2.38 2.46 2.41 2,000 226,720 -4.0
01/12/2011
2.38
 105,400 2.34 2.44 2.34 0 94,010 -1.6
30/11/2011
2.34
 94,440 2.34 2.34 2.33 0 55,100 -0.9
29/11/2011
2.34
 113,780 2.33 2.35 2.33 0 42,980 -0.7
28/11/2011
2.33
 58,820 2.24 2.34 2.31 0 21,360 -0.4
25/11/2011
2.24
 25,910 2.24 2.27 2.23 0 3,740 -0.1
24/11/2011
2.24
 22,570 2.22 2.26 2.23 0 0 0
23/11/2011
2.22
 112,440 2.26 2.31 2.18 100 93,990 -1.5
22/11/2011
2.26
 37,080 2.24 2.29 2.23 0 5,000 -0.1
21/11/2011
2.24
 16,770 2.24 2.29 2.24 2,760 0 0.0
18/11/2011
2.24
 51,490 2.29 2.29 2.23 1,000 13,510 -0.2
17/11/2011
2.29
 15,740 2.31 2.31 2.29 0 4,190 -0.1
16/11/2011
2.31
 89,460 2.29 2.31 2.27 0 23,350 -0.4
15/11/2011
2.29
 18,230 2.29 2.34 2.26 0 3,000 -0.0
14/11/2011
2.29
 80,250 2.34 2.37 2.29 26,720 18,000 0.1
11/11/2011
2.34
 116,190 2.37 2.39 2.34 14,840 37,370 -0.4
10/11/2011
2.37
 78,320 2.42 2.42 2.37 0 0 0
09/11/2011
2.42
 42,860 2.42 2.46 2.42 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |