CTCP Cao su Đà Nẵng (drc)

14.20
0
(0%)
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)
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
04/11/2010
3.44
 31,400 3.42 3.44 3.41 17,780 0 0.7
03/11/2010
3.42
 57,920 3.45 3.45 3.40 36,410 0 1.4
02/11/2010
3.45
 37,560 3.48 3.50 3.45 21,000 0 0.8
01/11/2010
3.48
 45,480 3.49 3.49 3.46 27,110 9,000 0.7
29/10/2010
3.49
 35,440 3.49 3.51 3.48 19,610 0 0.8
28/10/2010
3.49
 84,670 3.49 3.51 3.44 63,660 0 2.4
27/10/2010
3.49
 78,110 3.51 3.54 3.49 56,450 830 2.1
26/10/2010
3.51
 134,400 3.46 3.54 3.46 53,060 0 2.0
25/10/2010
3.46
 73,670 3.46 3.50 3.44 27,830 10,000 0.7
22/10/2010
3.46
 79,650 3.45 3.51 3.45 38,620 0 1.5
21/10/2010
3.45
 89,700 3.43 3.52 3.43 54,830 0 2.1
20/10/2010
3.43
 173,180 3.60 3.60 3.43 51,570 4,000 1.8
19/10/2010
3.60
 61,990 3.69 3.69 3.60 37,170 0 1.5
18/10/2010
3.69
 21,080 3.68 3.69 3.63 6,640 0 0.3
15/10/2010
3.68
 37,980 3.68 3.69 3.66 28,890 0 1.2
14/10/2010
3.68
 63,240 3.68 3.70 3.68 41,240 0 1.7
13/10/2010
3.68
 65,810 3.68 3.72 3.66 33,500 0 1.4
12/10/2010
3.68
 91,210 3.71 3.74 3.64 69,470 5,400 2.6
11/10/2010
3.71
 30,520 3.72 3.74 3.67 12,990 0 0.5
08/10/2010
3.72
 65,290 3.76 3.78 3.67 33,080 0 1.3
07/10/2010
3.76
 99,980 3.78 3.81 3.74 66,090 0 2.8
06/10/2010
3.78
 95,870 3.64 3.78 3.64 69,640 0 2.9
05/10/2010
3.64
 62,680 3.65 3.65 3.58 36,620 0 1.4
04/10/2010
3.65
 106,130 3.72 3.72 3.65 73,490 0 3.0
01/10/2010
3.72
 58,130 3.71 3.74 3.70 37,320 100 1.5
30/09/2010
3.71
 51,800 3.71 3.73 3.68 17,230 0 0.7
29/09/2010
3.71
 33,230 3.76 3.78 3.70 3,470 0 0.1
28/09/2010
3.76
 49,380 3.76 3.88 3.76 15,160 500 0.6
27/09/2010
3.76
 59,980 3.79 3.79 3.76 0 500 -0.0
24/09/2010
3.79
 64,370 3.83 3.83 3.76 0 500 -0.0
23/09/2010
3.83
 95,160 3.85 3.85 3.78 7,710 3,800 0.2
22/09/2010
3.85
 123,700 3.84 3.86 3.82 3,330 0 0.1
21/09/2010
3.84
 201,710 3.92 3.97 3.84 0 31,350 -1.3
20/09/2010
3.92
 168,960 3.82 3.93 3.82 6,030 0 0.3
17/09/2010
3.82
 183,470 3.74 3.86 3.72 4,300 21,400 -0.7
16/09/2010
3.74
 89,990 3.81 3.82 3.69 2,460 0 0.1
15/09/2010
3.81
 140,720 3.73 3.90 3.73 8,540 0 0.4
14/09/2010
3.73
 72,310 3.68 3.74 3.68 2,040 0 0.1
13/09/2010
3.68
 163,290 3.83 3.88 3.64 24,940 0 1.0
10/09/2010
3.83
 200,900 3.90 4.03 3.83 65,552 36,002 1.3
09/09/2010
3.90
 108,230 3.84 3.93 3.83 21,580 1,100 0.9
08/09/2010
3.84
 142,480 3.90 3.90 3.79 44,590 1,500 1.8
07/09/2010
3.90
 232,890 3.90 4.01 3.83 13,700 3,500 0.4
06/09/2010
3.90
 95,540 3.72 3.90 3.90 8,180 2,500 0.2
01/09/2010
3.72
 101,230 3.57 3.74 3.54 10,810 1,000 0.4
31/08/2010
3.57
 147,410 3.40 3.57 3.49 8,130 20 0.3
30/08/2010
3.40
 46,740 3.25 3.40 3.37 0 0 0
27/08/2010
3.25
 87,400 3.27 3.28 3.16 3,000 0 0.1
26/08/2010
3.27
 97,640 3.22 3.31 3.19 3,770 0 0.1
25/08/2010
3.22
 186,170 3.38 3.38 3.22 51,890 400 1.8
24/08/2010
3.38
 144,880 3.51 3.51 3.37 20,140 0 0.8
23/08/2010
3.51
 36,470 3.65 3.65 3.51 1,200 7,660 -0.3
20/08/2010
3.65
 61,770 3.68 3.68 3.60 16,730 0 0.7
19/08/2010
3.68
 43,360 3.65 3.68 3.62 1,730 1,000 0.0
18/08/2010
3.65
 100,560 3.73 3.78 3.65 21,000 4,000 0.7
17/08/2010
3.73
 144,970 3.72 3.74 3.64 6,920 0 0.3
16/08/2010
3.72
 198,430 3.55 3.72 3.67 25,200 0 1.0
13/08/2010
3.55
 196,050 3.54 3.60 3.49 1,020 1,000 0.0
12/08/2010
3.54
 118,600 3.69 3.69 3.54 5,100 6,170 -0.0
11/08/2010
3.69
 174,070 3.68 3.82 3.68 27,480 0 1.1
10/08/2010
3.68
 142,650 3.87 3.87 3.68 52,000 0 2.1
09/08/2010
3.87
 118,090 4.06 4.06 3.87 1,100 2,230 -0.0
06/08/2010
4.06
 46,040 4.12 4.12 4.06 13,100 0 0.6
05/08/2010
4.12
 32,400 4.19 4.19 4.12 7,880 500 0.3
04/08/2010
4.19
 49,730 4.20 4.20 4.01 300 0 0.0
03/08/2010
4.20
 86,280 4.15 4.24 4.15 2,030 500 0.1
02/08/2010
4.15
 26,220 4.20 4.28 4.15 880 0 0.0
30/07/2010
4.20
 94,900 4.24 4.25 4.20 3,100 1,820 0.1
29/07/2010
4.24
 167,050 4.21 4.24 4.10 0 28,000 -1.3
28/07/2010
4.21
 118,810 4.39 4.39 4.21 32,300 30,000 0.1
27/07/2010
4.39
 95,230 4.41 4.46 4.39 23,000 8,650 0.7
26/07/2010
4.41
 167,010 4.56 4.56 4.41 33,100 0 1.6
23/07/2010
4.56
 66,580 4.61 4.65 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |