CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
2.90
 34,170 2.94 2.94 2.90 14,830 0 0.5
01/04/2011
2.94
 49,990 2.90 2.94 2.90 7,030 9,400 -0.1
31/03/2011
2.90
 49,000 2.89 2.95 2.90 20,690 0 0.7
30/03/2011
2.89
 70,950 2.90 2.90 2.84 26,350 0 0.8
29/03/2011
2.90
 36,540 2.92 2.92 2.83 500 0 0.0
28/03/2011
2.92
 67,420 2.91 3.00 2.90 500 0 0.0
25/03/2011
2.91
 62,260 2.94 2.96 2.91 2,500 0 0.1
24/03/2011
2.94
 35,360 2.97 3.01 2.94 0 0 0
23/03/2011
2.97
 42,300 2.99 3.05 2.94 11,760 620 0.4
22/03/2011
2.99
 160,700 3.02 3.07 2.98 500 1,350 -0.0
21/03/2011
3.02
 165,660 2.88 3.02 2.94 2,000 18,410 -0.5
18/03/2011
2.88
 103,480 2.81 2.89 2.82 0 70,100 -2.2
17/03/2011
2.81
 54,000 2.83 2.87 2.77 0 1,000 -0.0
16/03/2011
2.83
 41,550 2.83 2.87 2.74 0 4,550 -0.1
15/03/2011
2.83
 74,930 2.86 2.92 2.78 0 11,380 -0.4
14/03/2011
2.86
 122,560 3.01 3.01 2.86 100 0 0.0
11/03/2011
3.01
 91,510 2.96 3.11 3.01 0 2,400 -0.1
10/03/2011
2.96
 58,660 2.83 2.96 2.82 62,610 49,540 0.4
09/03/2011
2.83
 50,820 2.85 2.85 2.72 17,680 0 0.5
08/03/2011
2.85
 57,220 2.82 2.90 2.83 110,200 102,110 0.3
07/03/2011
2.82
 35,630 2.82 2.82 2.80 67,880 56,260 0.4
04/03/2011
2.82
 42,430 2.78 2.83 2.78 50,000 38,500 0.4
03/03/2011
2.78
 242,820 2.87 2.87 2.78 83,640 73,700 0.3
02/03/2011
2.87
 214,140 3.02 3.05 2.87 3,200 33,820 -1.0
01/03/2011
3.02
 148,610 3.10 3.17 2.99 150 39,670 -1.3
28/02/2011
3.10
 106,810 3.06 3.18 3.10 3,000 0 0.1
25/02/2011
3.06
 178,540 2.92 3.06 2.99 900 0 0.0
24/02/2011
2.92
 226,870 3.06 3.06 2.92 2,000 132,860 -4.2
23/02/2011
3.06
 48,040 3.10 3.15 2.96 6,340 18,800 -0.4
22/02/2011
3.10
 57,040 3.26 3.26 3.10 0 10,000 -0.3
21/02/2011
3.26
 132,910 3.42 3.42 3.26 82,200 0 2.9
18/02/2011
3.42
 21,180 3.53 3.60 3.38 8,830 3,000 0.2
17/02/2011
3.53
 43,900 3.48 3.53 3.45 16,180 100 0.6
16/02/2011
3.48
 11,580 3.51 3.51 3.48 3,400 0 0.1
15/02/2011
3.51
 17,560 3.53 3.54 3.47 3,600 0 0.1
14/02/2011
3.53
 14,220 3.51 3.58 3.53 2,000 0 0.1
11/02/2011
3.51
 85,300 3.49 3.60 3.51 0 0 0
10/02/2011
3.49
 6,890 3.57 3.65 3.47 0 0 0
09/02/2011
3.57
 7,370 3.65 3.68 3.57 1,450 0 0.1
08/02/2011
3.65
 17,590 3.64 3.68 3.64 11,910 100 0.5
28/01/2011
3.64
 39,170 3.64 3.66 3.64 17,240 0 0.7
27/01/2011
3.64
 32,410 3.59 3.65 3.59 23,080 0 0.9
26/01/2011
3.59
 12,890 3.59 3.65 3.58 3,090 0 0.1
25/01/2011
3.59
 33,030 3.52 3.64 3.56 6,140 0 0.2
24/01/2011
3.52
 31,090 3.62 3.62 3.52 4,020 0 0.2
21/01/2011
3.62
 37,450 3.62 3.65 3.61 16,720 0 0.7
20/01/2011
3.62
 17,620 3.65 3.65 3.56 6,060 0 0.2
19/01/2011
3.65
 43,360 3.61 3.72 3.63 24,310 0 1.0
18/01/2011
3.61
 62,830 3.61 3.68 3.61 12,240 0 0.5
17/01/2011
3.61
 31,720 3.56 3.69 3.60 1,390 0 0.1
14/01/2011
3.56
 41,230 3.53 3.60 3.54 25,900 0 1.0
13/01/2011
3.53
 14,870 3.51 3.63 3.51 4,180 0 0.2
12/01/2011
3.51
 22,810 3.51 3.56 3.51 690 0 0.0
11/01/2011
3.51
 15,980 3.60 3.60 3.51 8,110 0 0.3
10/01/2011
3.60
 18,100 3.58 3.65 3.56 11,470 0 0.4
07/01/2011
3.58
 21,520 3.60 3.64 3.57 0 0 0
06/01/2011
3.60
 8,540 3.65 3.65 3.60 1,590 0 0.1
05/01/2011
3.65
 42,600 3.68 3.68 3.65 11,510 0 0.5
04/01/2011
3.68
 26,390 3.65 3.74 3.65 6,230 0 0.3
31/12/2010
3.65
 25,790 3.65 3.65 3.61 10,160 0 0.4
30/12/2010
3.65
 119,580 3.65 3.69 3.64 103,770 0 4.2
29/12/2010
3.65
 30,270 3.67 3.67 3.64 21,580 0 0.9
28/12/2010
3.67
 96,140 3.62 3.69 3.64 54,760 0 2.2
27/12/2010
3.62
 98,380 3.65 3.65 3.62 67,970 0 2.7
24/12/2010
3.65
 33,030 3.63 3.66 3.60 13,690 0 0.5
23/12/2010
3.63
 59,530 3.65 3.69 3.60 52,210 0 2.1
22/12/2010
3.65
 44,110 3.64 3.72 3.60 31,380 10,460 0.8
21/12/2010
3.64
 64,630 3.58 3.65 3.53 32,660 0 1.3
20/12/2010
3.58
 49,300 3.66 3.69 3.58 4,620 0 0.2
17/12/2010
3.66
 71,140 3.56 3.69 3.56 9,970 0 0.4
16/12/2010
3.56
 119,640 3.74 3.74 3.56 500 22,000 -0.8
15/12/2010
3.74
 80,210 3.81 3.88 3.74 43,680 0 1.8
14/12/2010
3.81
 157,440 4.01 4.01 3.81 16,690 5,310 0.5
13/12/2010
4.01
 122,010 3.92 4.10 4.01 6,830 0 0.3
10/12/2010
3.92
 183,300 3.74 3.92 3.76 11,470 50,000 -1.6
09/12/2010
3.74
 112,280 3.59 3.77 3.51 0 950 -0.0
08/12/2010
3.59
 211,800 3.78 3.78 3.59 71,200 3,650 2.7
07/12/2010
3.78
 177,250 3.89 3.90 3.74 6,570 12,000 -0.2
06/12/2010
3.89
 267,940 3.71 3.89 3.65 36,400 10,000 1.1
03/12/2010
3.71
 272,880 3.54 3.71 3.67 52,540 40,000 0.5
02/12/2010
3.54
 191,880 3.37 3.54 3.36 71,310 2,020 2.6
01/12/2010
3.37
 93,370 3.35 3.38 3.26 48,830 11,000 1.4
30/11/2010
3.35
 215,100 3.19 3.35 3.19 50,740 6,560 1.6
29/11/2010
3.19
 59,470 3.06 3.19 3.01 34,520 1,000 1.2
26/11/2010
3.06
 109,210 3.01 3.09 3.00 67,080 10,000 1.9
25/11/2010
3.01
 103,020 2.94 3.04 2.96 35,370 760 1.1
24/11/2010
2.94
 80,900 3.00 3.00 2.88 36,010 6,000 1.0
23/11/2010
3.00
 63,590 2.86 3.00 2.78 38,580 0 1.3
22/11/2010
2.86
 75,060 2.95 2.95 2.80 54,600 7,000 1.5
19/11/2010
2.95
 45,910 2.97 3.02 2.83 23,260 10,000 0.4
18/11/2010
2.97
 309,900 2.95 3.09 2.80 35,590 0 1.2
17/11/2010
2.95
 122,720 3.10 3.19 2.95 70,330 11,700 2.0
16/11/2010
3.10
 99,540 3.10 3.10 3.06 58,220 10,000 1.6
15/11/2010
3.10
 52,410 3.22 3.22 3.10 39,990 10,000 1.0
12/11/2010
3.22
 75,820 3.37 3.37 3.22 28,700 0 1.0
11/11/2010
3.37
 53,840 3.43 3.43 3.37 39,710 10,010 1.1
10/11/2010
3.43
 26,190 3.42 3.46 3.38 19,120 20 0.7
09/11/2010
3.42
 66,320 3.47 3.49 3.42 36,810 1,200 1.3
08/11/2010
3.47
 47,620 3.53 3.53 3.46 29,250 6,780 0.9
05/11/2010
3.53
 120,420 3.44 3.53 3.48 59,950 2,420 2.2

Chính sách bảo mật | Điều khoản sử dụng |