CTCP Cao su Đà Nẵng (drc)

10.20
0.05
(0.49%)
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
(2026-06-29) 		-1.70 -14.35% 4,709,200 -416,880 0
9.98
11.90
10.20
2 tháng
(2026-06-01) 		-2.29 -18.41% 8,534,500 -424,420 0
9.98
12.44
10.20
3 tháng
(2026-05-04) 		-2.10 -17.13% 13,447,900 -1,632,920 0
9.98
12.44
10.20
6 tháng
(2026-01-30) 		-4.26 -29.56% 36,038,900 -2,704,382 -6.6
9.98
15.37
10.20
12 tháng
(2025-08-04) 		-6.42 -38.75% 89,057,500 -3,106,382 -12.9
9.98
17.48
10.20
24 tháng
(2024-08-08) 		-12.43 -55.05% 241,871,300 -12,771,656 -227.4
9.98
24.31
10.20
36 tháng
(2023-08-14) 		-5.70 -35.96% 476,491,300 -12,680,083 -247.6
9.98
26.43
10.20
60 tháng
(2021-08-24) 		-8.46 -45.46% 893,305,800 -8,763,407 -170.3
9.98
26.43
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/11/2011
2.42
 103,130 2.42 2.42 2.39 0 50,000 -0.9
07/11/2011
2.42
 83,020 2.50 2.50 2.42 5,700 40,590 -0.6
04/11/2011
2.50
 99,340 2.56 2.56 2.49 0 81,490 -1.5
03/11/2011
2.56
 25,310 2.56 2.57 2.54 0 1,360 -0.0
02/11/2011
2.56
 52,270 2.59 2.60 2.54 0 0 0
01/11/2011
2.59
 23,690 2.63 2.65 2.59 0 1,000 -0.0
31/10/2011
2.63
 141,560 2.67 2.73 2.63 0 21,420 -0.4
28/10/2011
2.67
 103,620 2.56 2.67 2.57 27,000 0 0.5
27/10/2011
2.56
 26,010 2.59 2.60 2.56 1,000 8,160 -0.1
26/10/2011
2.59
 26,630 2.56 2.60 2.56 15,960 0 0.3
25/10/2011
2.56
 40,790 2.59 2.61 2.56 10,920 0 0.2
24/10/2011
2.59
 139,520 2.63 2.65 2.59 33,540 62,620 -0.6
21/10/2011
2.63
 88,700 2.57 2.65 2.59 46,510 190 0.9
20/10/2011
2.57
 18,830 2.56 2.61 2.56 1,400 0 0.0
19/10/2011
2.56
 66,070 2.59 2.60 2.56 100 9,930 -0.2
18/10/2011
2.59
 105,880 2.65 2.65 2.59 14,990 0 0.3
17/10/2011
2.65
 26,900 2.67 2.69 2.64 3,300 0 0.1
14/10/2011
2.67
 74,970 2.64 2.69 2.64 0 0 0
13/10/2011
2.64
 188,670 2.63 2.67 2.61 50,000 122,520 -1.4
12/10/2011
2.63
 133,990 2.68 2.68 2.61 25,500 0 0.5
11/10/2011
2.68
 72,050 2.68 2.71 2.68 0 0 0
10/10/2011
2.68
 43,960 2.69 2.71 2.67 0 0 0
07/10/2011
2.69
 141,330 2.73 2.83 2.69 3,490 3,830 -0.0
06/10/2011
2.73
 113,880 2.68 2.79 2.69 10,000 0 0.2
05/10/2011
2.68
 132,460 2.65 2.72 2.64 0 0 0
04/10/2011
2.65
 100,280 2.67 2.68 2.63 0 0 0
03/10/2011
2.67
 163,000 2.76 2.79 2.67 2,000 0 0.0
30/09/2011
2.76
 124,920 2.79 2.80 2.72 0 10,780 -0.2
29/09/2011
2.79
 167,440 2.86 2.87 2.76 1,000 42,460 -0.9

Chính sách bảo mật | Điều khoản sử dụng |