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) 		-1.87 -15.78% 4,587,600 -416,880 0
9.98
11.90
10.15
2 tháng
(2026-05-29) 		-2.46 -19.78% 8,978,200 -424,420 0
9.98
12.44
10.15
3 tháng
(2026-04-29) 		-2.41 -19.47% 13,455,100 -1,632,920 0
9.98
12.44
10.15
6 tháng
(2026-01-29) 		-4.43 -30.74% 36,150,500 -2,704,382 -6.6
9.98
15.37
10.15
12 tháng
(2025-08-04) 		-6.59 -39.77% 88,935,900 -3,106,382 -12.9
9.98
17.48
10.15
24 tháng
(2024-08-07) 		-12.67 -55.94% 242,039,100 -12,772,356 -227.4
9.98
24.31
10.15
36 tháng
(2023-08-14) 		-5.87 -37.03% 476,369,700 -12,680,083 -247.6
9.98
26.43
10.15
60 tháng
(2021-08-23) 		-8.45 -45.86% 897,408,400 -8,722,607 -169.0
9.98
26.43
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2011
2.62
 105,270 2.50 2.62 2.58 17,800 15,000 0.1
06/05/2011
2.50
 111,730 2.44 2.51 2.43 12,680 19,500 -0.2
05/05/2011
2.44
 38,350 2.53 2.53 2.44 4,500 0 0.1
04/05/2011
2.53
 4,680 2.53 2.54 2.53 0 0 0
29/04/2011
2.53
 40,850 2.42 2.53 2.45 3,510 1,400 0.1
28/04/2011
2.42
 11,160 2.41 2.42 2.37 0 0 0
27/04/2011
2.41
 19,490 2.38 2.43 2.37 7,140 0 0.2
26/04/2011
2.38
 25,590 2.50 2.54 2.38 3,660 1,600 0.1
25/04/2011
2.50
 12,230 2.45 2.57 2.45 100 2,000 -0.1
22/04/2011
2.45
 45,680 2.57 2.58 2.45 5,300 0 0.2
21/04/2011
2.57
 22,380 2.64 2.67 2.57 0 1,660 -0.0
20/04/2011
2.64
 13,650 2.64 2.71 2.64 10,850 300 0.3
19/04/2011
2.64
 23,530 2.64 2.67 2.64 6,550 0 0.2
18/04/2011
2.64
 6,069 2.76 2.76 2.64 6,710 3,000 0.1
15/04/2011
2.76
 57,910 2.76 2.77 2.74 39,120 1,500 1.2
14/04/2011
2.76
 19,900 2.77 2.77 2.73 7,480 2,600 0.2
13/04/2011
2.77
 23,480 2.80 2.80 2.77 14,000 0 0.4
08/04/2011
2.80
 27,870 2.79 2.80 2.79 19,130 0 0.6
07/04/2011
2.79
 29,720 2.82 2.82 2.79 6,150 0 0.2
06/04/2011
2.82
 27,010 2.80 2.82 2.80 0 0 0
05/04/2011
2.80
 15,630 2.79 2.80 2.76 8,360 40 0.3
04/04/2011
2.79
 34,170 2.82 2.82 2.79 14,830 0 0.5
01/04/2011
2.82
 49,990 2.79 2.82 2.79 7,030 9,400 -0.1
31/03/2011
2.79
 49,000 2.78 2.83 2.79 20,690 0 0.7
30/03/2011
2.78
 70,950 2.79 2.79 2.72 26,350 0 0.8
29/03/2011
2.79
 36,540 2.80 2.80 2.72 500 0 0.0
28/03/2011
2.80
 67,420 2.80 2.88 2.79 500 0 0.0
25/03/2011
2.80
 62,260 2.82 2.84 2.80 2,500 0 0.1
24/03/2011
2.82
 35,360 2.86 2.89 2.82 0 0 0
23/03/2011
2.86
 42,300 2.87 2.93 2.82 11,760 620 0.4
22/03/2011
2.87
 160,700 2.90 2.95 2.87 500 1,350 -0.0
21/03/2011
2.90
 165,660 2.77 2.90 2.82 2,000 18,410 -0.5
18/03/2011
2.77
 103,480 2.70 2.78 2.71 0 70,100 -2.2
17/03/2011
2.70
 54,000 2.72 2.76 2.66 0 1,000 -0.0
16/03/2011
2.72
 41,550 2.72 2.76 2.63 0 4,550 -0.1
15/03/2011
2.72
 74,930 2.75 2.80 2.67 0 11,380 -0.4
14/03/2011
2.75
 122,560 2.89 2.89 2.75 100 0 0.0
11/03/2011
2.89
 91,510 2.85 2.99 2.89 0 2,400 -0.1
10/03/2011
2.85
 58,660 2.72 2.85 2.71 62,610 49,540 0.4
09/03/2011
2.72
 50,820 2.74 2.74 2.61 17,680 0 0.5
08/03/2011
2.74
 57,220 2.71 2.79 2.72 110,200 102,110 0.3
07/03/2011
2.71
 35,630 2.71 2.71 2.69 67,880 56,260 0.4
04/03/2011
2.71
 42,430 2.67 2.72 2.67 50,000 38,500 0.4
03/03/2011
2.67
 242,820 2.76 2.76 2.67 83,640 73,700 0.3
02/03/2011
2.76
 214,140 2.90 2.93 2.76 3,200 33,820 -1.0
01/03/2011
2.90
 148,610 2.98 3.05 2.87 150 39,670 -1.3
28/02/2011
2.98
 106,810 2.94 3.06 2.98 3,000 0 0.1
25/02/2011
2.94
 178,540 2.80 2.94 2.87 900 0 0.0
24/02/2011
2.80
 226,870 2.94 2.94 2.80 2,000 132,860 -4.2
23/02/2011
2.94
 48,040 2.98 3.02 2.85 6,340 18,800 -0.4
22/02/2011
2.98
 57,040 3.13 3.13 2.98 0 10,000 -0.3
21/02/2011
3.13
 132,910 3.29 3.29 3.13 82,200 0 2.9
18/02/2011
3.29
 21,180 3.39 3.46 3.25 8,830 3,000 0.2
17/02/2011
3.39
 43,900 3.35 3.39 3.31 16,180 100 0.6
16/02/2011
3.35
 11,580 3.37 3.37 3.35 3,400 0 0.1
15/02/2011
3.37
 17,560 3.39 3.40 3.33 3,600 0 0.1
14/02/2011
3.39
 14,220 3.37 3.44 3.39 2,000 0 0.1
11/02/2011
3.37
 85,300 3.36 3.46 3.37 0 0 0
10/02/2011
3.36
 6,890 3.43 3.50 3.33 0 0 0
09/02/2011
3.43
 7,370 3.50 3.54 3.43 1,450 0 0.1
08/02/2011
3.50
 17,590 3.50 3.54 3.50 11,910 100 0.5
28/01/2011
3.50
 39,170 3.50 3.51 3.50 17,240 0 0.7
27/01/2011
3.50
 32,410 3.45 3.50 3.45 23,080 0 0.9
26/01/2011
3.45
 12,890 3.45 3.50 3.43 3,090 0 0.1
25/01/2011
3.45
 33,030 3.38 3.50 3.42 6,140 0 0.2
24/01/2011
3.38
 31,090 3.48 3.48 3.38 4,020 0 0.2
21/01/2011
3.48
 37,450 3.48 3.50 3.47 16,720 0 0.7
20/01/2011
3.48
 17,620 3.50 3.50 3.42 6,060 0 0.2
19/01/2011
3.50
 43,360 3.47 3.57 3.49 24,310 0 1.0
18/01/2011
3.47
 62,830 3.47 3.54 3.47 12,240 0 0.5
17/01/2011
3.47
 31,720 3.42 3.55 3.46 1,390 0 0.1
14/01/2011
3.42
 41,230 3.39 3.46 3.40 25,900 0 1.0
13/01/2011
3.39
 14,870 3.37 3.49 3.37 4,180 0 0.2
12/01/2011
3.37
 22,810 3.37 3.42 3.37 690 0 0.0
11/01/2011
3.37
 15,980 3.46 3.46 3.37 8,110 0 0.3
10/01/2011
3.46
 18,100 3.44 3.50 3.42 11,470 0 0.4
07/01/2011
3.44
 21,520 3.46 3.50 3.43 0 0 0
06/01/2011
3.46
 8,540 3.50 3.50 3.46 1,590 0 0.1
05/01/2011
3.50
 42,600 3.54 3.54 3.50 11,510 0 0.5
04/01/2011
3.54
 26,390 3.50 3.59 3.50 6,230 0 0.3
31/12/2010
3.50
 25,790 3.50 3.50 3.47 10,160 0 0.4
30/12/2010
3.50
 119,580 3.50 3.55 3.50 103,770 0 4.2
29/12/2010
3.50
 30,270 3.52 3.52 3.50 21,580 0 0.9
28/12/2010
3.52
 96,140 3.48 3.55 3.50 54,760 0 2.2
27/12/2010
3.48
 98,380 3.50 3.50 3.48 67,970 0 2.7
24/12/2010
3.50
 33,030 3.49 3.51 3.46 13,690 0 0.5
23/12/2010
3.49
 59,530 3.50 3.55 3.46 52,210 0 2.1
22/12/2010
3.50
 44,110 3.50 3.57 3.46 31,380 10,460 0.8
21/12/2010
3.50
 64,630 3.43 3.50 3.39 32,660 0 1.3
20/12/2010
3.43
 49,300 3.51 3.55 3.43 4,620 0 0.2
17/12/2010
3.51
 71,140 3.42 3.55 3.42 9,970 0 0.4
16/12/2010
3.42
 119,640 3.59 3.59 3.42 500 22,000 -0.8
15/12/2010
3.59
 80,210 3.66 3.72 3.59 43,680 0 1.8
14/12/2010
3.66
 157,440 3.86 3.86 3.66 16,690 5,310 0.5
13/12/2010
3.86
 122,010 3.77 3.94 3.86 6,830 0 0.3
10/12/2010
3.77
 183,300 3.59 3.77 3.61 11,470 50,000 -1.6
09/12/2010
3.59
 112,280 3.45 3.62 3.37 0 950 -0.0
08/12/2010
3.45
 211,800 3.63 3.63 3.45 71,200 3,650 2.7
07/12/2010
3.63
 177,250 3.74 3.75 3.59 6,570 12,000 -0.2
06/12/2010
3.74
 267,940 3.57 3.74 3.50 36,400 10,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |