CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
4.61
 63,800 4.65 4.70 4.61 0 4,550 -0.2
21/07/2010
4.65
 67,800 4.65 4.74 4.61 0 2,000 -0.1
20/07/2010
4.65
 73,190 4.70 4.74 4.65 6,720 1,000 0.3
19/07/2010
4.70
 68,410 4.74 4.74 4.70 6,670 6,000 0.0
16/07/2010
4.74
 62,570 4.74 4.74 4.70 6,690 0 0.3
15/07/2010
4.74
 38,070 4.74 4.74 4.70 0 130 -0.0
14/07/2010
4.74
 76,040 4.83 4.88 4.74 0 0 0
13/07/2010
4.83
 114,780 4.70 4.88 4.74 14,300 0 0.8
12/07/2010
4.70
 113,500 4.74 4.79 4.65 380 16,000 -0.8
09/07/2010
4.74
 101,850 4.74 4.79 4.70 0 6,790 -0.4
08/07/2010
4.74
 206,310 4.88 4.88 4.70 2,000 4,100 -0.1
07/07/2010
4.88
 110,650 5.06 5.11 4.83 600 1,510 -0.0
06/07/2010
5.06
 283,340 4.88 5.11 4.93 5,600 2,000 0.2
05/07/2010
4.88
 132,250 4.65 4.88 4.74 9,520 150 0.5
02/07/2010
4.65
 132,230 4.61 4.74 4.56 1,100 2,420 -0.1
01/07/2010
4.61
 33,810 4.74 4.74 4.61 0 0 0
30/06/2010
4.74
 31,520 4.74 4.74 4.61 2,140 600 0.1
29/06/2010
4.74
 14,690 4.74 4.83 4.74 0 0 0
28/06/2010
4.74
 23,800 4.70 4.79 4.70 2,000 0 0.1
25/06/2010
4.70
 47,410 4.79 4.83 4.70 0 7,440 -0.4
24/06/2010
4.79
 52,420 4.83 4.88 4.79 0 3,780 -0.2
23/06/2010
4.83
 33,390 4.83 4.88 4.79 0 300 -0.0
22/06/2010
4.83
 49,080 4.88 4.88 4.79 8,820 11,480 -0.1
21/06/2010
4.88
 40,120 4.93 4.97 4.88 0 1,460 -0.1
18/06/2010
4.93
 46,650 4.93 4.93 4.88 4,070 0 0.2
17/06/2010
4.93
 40,600 4.88 4.93 4.88 5,410 0 0.3
16/06/2010
4.88
 44,890 4.79 4.93 4.83 100 0 0.0
15/06/2010
4.79
 42,050 4.88 4.88 4.79 0 0 0
14/06/2010
4.88
 32,420 4.88 4.93 4.88 150 0 0.0
11/06/2010
4.88
 35,450 4.83 4.93 4.83 36,892 36,002 0.0
10/06/2010
4.83
 25,590 4.83 4.88 4.83 0 310 -0.0
09/06/2010
4.83
 31,380 4.83 4.93 4.83 0 6,440 -0.3
08/06/2010
4.83
 46,580 4.83 4.88 4.74 0 6,130 -0.3
07/06/2010
4.83
 88,160 5.02 5.02 4.79 0 10,160 -0.5
04/06/2010
5.02
 54,630 5.06 5.06 4.97 0 8,340 -0.5
03/06/2010
5.06
 66,690 5.11 5.20 5.06 0 150 -0.0
02/06/2010
5.11
 74,260 5.15 5.15 5.11 11,680 6,280 0.3
01/06/2010
5.15
 36,950 5.11 5.15 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |