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)
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
28/09/2011
2.86
 185,780 2.88 2.91 2.86 2,000 71,760 -1.5
27/09/2011
2.88
 167,900 2.91 2.97 2.87 0 35,940 -0.8
26/09/2011
2.91
 117,750 2.94 2.94 2.90 0 330 -0.0
23/09/2011
2.94
 129,320 3.01 3.07 2.94 0 28,740 -0.6
22/09/2011
3.01
 73,430 2.95 3.02 2.95 0 2,460 -0.1
21/09/2011
2.95
 115,910 2.97 3.02 2.94 0 15,000 -0.3
20/09/2011
2.97
 65,610 3.03 3.03 2.94 0 6,490 -0.1
19/09/2011
3.03
 140,250 2.93 3.06 2.88 0 17,280 -0.4
16/09/2011
2.93
 290,790 2.98 3.05 2.93 3,000 187,690 -4.0
15/09/2011
2.98
 321,530 3.06 3.06 2.93 0 176,600 -3.8
14/09/2011
3.06
 343,910 3.21 3.21 3.06 0 87,800 -2.0
13/09/2011
3.21
 298,560 3.10 3.24 3.10 0 58,230 -1.4
12/09/2011
3.10
 156,820 3.16 3.17 3.10 0 49,030 -1.1
09/09/2011
3.16
 400,750 3.12 3.25 3.09 4,320 78,670 -1.7
08/09/2011
3.12
 523,520 3.03 3.18 3.12 4,410 116,670 -2.6
07/09/2011
3.03
 284,530 2.93 3.06 2.91 0 124,700 -2.8
06/09/2011
2.93
 94,970 3.05 3.05 2.91 0 42,840 -0.9
05/09/2011
3.05
 228,780 3.20 3.20 3.05 5,000 36,160 -0.7
01/09/2011
3.20
 241,380 3.10 3.25 3.16 1,680 54,090 -1.2
31/08/2011
3.10
 283,210 2.99 3.14 2.98 6,350 30,000 -0.5
30/08/2011
2.99
 208,180 2.90 3.03 2.94 30,000 44,930 -0.3
29/08/2011
2.90
 142,790 2.76 2.90 2.76 23,400 0 0.5
26/08/2011
2.76
 65,940 2.80 2.82 2.76 0 1,980 -0.0
25/08/2011
2.80
 28,630 2.72 2.83 2.75 2,000 0 0.0
24/08/2011
2.72
 61,530 2.83 2.86 2.72 0 20,940 -0.4
23/08/2011
2.83
 42,510 2.83 2.88 2.79 0 0 0
22/08/2011
2.83
 92,100 2.71 2.83 2.73 1,980 0 0.0
19/08/2011
2.71
 65,830 2.79 2.79 2.69 1,000 0 0.0
18/08/2011
2.79
 105,130 2.72 2.79 2.71 16,370 20,290 -0.1
17/08/2011
2.72
 63,950 2.64 2.72 2.64 2,000 0 0.0
16/08/2011
2.64
 42,400 2.60 2.64 2.59 500 0 0.0
15/08/2011
2.60
 26,270 2.59 2.63 2.59 0 0 0
12/08/2011
2.59
 46,080 2.52 2.59 2.52 0 14,000 -0.3
11/08/2011
2.52
 28,530 2.52 2.52 2.45 0 0 0
10/08/2011
2.52
 65,820 2.50 2.63 2.52 500 36,100 -0.7
09/08/2011
2.50
 109,800 2.63 2.63 2.50 20,000 17,100 0.1
08/08/2011
2.63
 48,760 2.72 2.72 2.63 0 17,750 -0.3
05/08/2011
2.72
 42,860 2.68 2.76 2.68 500 0 0.0
04/08/2011
2.68
 54,350 2.56 2.68 2.59 0 7,270 -0.1
03/08/2011
2.56
 43,720 2.65 2.65 2.56 400 0 0.0
02/08/2011
2.65
 44,550 2.76 2.76 2.65 0 50 -0.0
01/08/2011
2.76
 14,980 2.78 2.79 2.72 2,000 3,150 -0.0
29/07/2011
2.78
 40,570 2.73 2.78 2.72 14,000 0 0.3
28/07/2011
2.73
 13,780 2.73 2.79 2.73 0 5,710 -0.1
27/07/2011
2.73
 46,990 2.73 2.78 2.73 0 0 0
26/07/2011
2.73
 32,730 2.73 2.73 2.72 0 0 0
25/07/2011
2.73
 24,890 2.78 2.78 2.73 0 0 0
22/07/2011
2.78
 25,230 2.79 2.79 2.78 0 4,550 -0.1
21/07/2011
2.79
 58,110 2.84 2.84 2.79 0 26,040 -0.5
20/07/2011
2.84
 66,300 2.82 2.84 2.80 7,950 34,050 -0.5
19/07/2011
2.82
 39,080 2.84 2.84 2.79 24,920 250 0.5
18/07/2011
2.84
 8,358 2.84 2.86 2.80 40,000 0 0.8
15/07/2011
2.84
 22,520 2.84 2.86 2.79 10,000 0 0.2
14/07/2011
2.84
 46,600 2.83 2.90 2.83 20,000 0 0.4
13/07/2011
2.83
 27,600 2.82 2.90 2.82 13,670 0 0.3
12/07/2011
2.82
 32,910 2.79 2.82 2.78 27,130 1,280 0.5
11/07/2011
2.79
 31,770 2.78 2.82 2.76 15,000 1,400 0.3
08/07/2011
2.78
 103,150 2.80 2.82 2.76 47,250 0 1.0
07/07/2011
2.80
 19,280 2.83 2.91 2.80 0 100 -0.0
06/07/2011
2.83
 12,520 2.90 2.90 2.80 0 10 -0.0
05/07/2011
2.90
 49,340 2.87 3.01 2.87 0 0 0
04/07/2011
2.87
 20,700 2.88 2.88 2.87 100 0 0.0
01/07/2011
2.88
 47,720 2.97 2.97 2.88 0 0 0
30/06/2011
2.97
 146,080 2.83 2.97 2.86 5,000 0 0.1
29/06/2011
2.83
 24,160 2.86 2.86 2.83 0 8,780 -0.2
28/06/2011
2.86
 37,360 2.76 2.86 2.76 0 3,140 -0.1
27/06/2011
2.76
 34,720 2.80 2.80 2.76 0 22,000 -0.4
24/06/2011
2.80
 27,620 2.86 2.87 2.80 140 21,760 -0.4
23/06/2011
2.86
 34,250 2.94 2.94 2.84 0 0 0
22/06/2011
2.94
 85,110 2.86 2.98 2.88 60,920 40,000 0.5
21/06/2011
2.86
 62,410 2.72 2.86 2.73 22,650 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |