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)
03/12/2010
3.57
 272,880 3.40 3.57 3.52 52,540 40,000 0.5
02/12/2010
3.40
 191,880 3.24 3.40 3.22 71,310 2,020 2.6
01/12/2010
3.24
 93,370 3.22 3.25 3.13 48,830 11,000 1.4
30/11/2010
3.22
 215,100 3.07 3.22 3.07 50,740 6,560 1.6
29/11/2010
3.07
 59,470 2.94 3.07 2.89 34,520 1,000 1.2
26/11/2010
2.94
 109,210 2.89 2.97 2.88 67,080 10,000 1.9
25/11/2010
2.89
 103,020 2.82 2.92 2.84 35,370 760 1.1
24/11/2010
2.82
 80,900 2.88 2.88 2.77 36,010 6,000 1.0
23/11/2010
2.88
 63,590 2.75 2.88 2.67 38,580 0 1.3
22/11/2010
2.75
 75,060 2.83 2.83 2.69 54,600 7,000 1.5
19/11/2010
2.83
 45,910 2.86 2.90 2.72 23,260 10,000 0.4
18/11/2010
2.86
 309,900 2.83 2.97 2.69 35,590 0 1.2
17/11/2010
2.83
 122,720 2.98 3.07 2.83 70,330 11,700 2.0
16/11/2010
2.98
 99,540 2.98 2.98 2.94 58,220 10,000 1.6
15/11/2010
2.98
 52,410 3.09 3.09 2.98 39,990 10,000 1.0
12/11/2010
3.09
 75,820 3.24 3.24 3.09 28,700 0 1.0
11/11/2010
3.24
 53,840 3.29 3.29 3.23 39,710 10,010 1.1
10/11/2010
3.29
 26,190 3.29 3.32 3.25 19,120 20 0.7
09/11/2010
3.29
 66,320 3.33 3.36 3.29 36,810 1,200 1.3
08/11/2010
3.33
 47,620 3.39 3.39 3.32 29,250 6,780 0.9
05/11/2010
3.39
 120,420 3.30 3.39 3.34 59,950 2,420 2.2
04/11/2010
3.30
 31,400 3.29 3.30 3.28 17,780 0 0.7
03/11/2010
3.29
 57,920 3.31 3.31 3.27 36,410 0 1.4
02/11/2010
3.31
 37,560 3.35 3.36 3.31 21,000 0 0.8
01/11/2010
3.35
 45,480 3.36 3.36 3.32 27,110 9,000 0.7
29/10/2010
3.36
 35,440 3.36 3.37 3.34 19,610 0 0.8
28/10/2010
3.36
 84,670 3.36 3.37 3.30 63,660 0 2.4
27/10/2010
3.36
 78,110 3.37 3.40 3.36 56,450 830 2.1
26/10/2010
3.37
 134,400 3.32 3.40 3.32 53,060 0 2.0
25/10/2010
3.32
 73,670 3.32 3.36 3.30 27,830 10,000 0.7
22/10/2010
3.32
 79,650 3.31 3.37 3.31 38,620 0 1.5
21/10/2010
3.31
 89,700 3.29 3.38 3.29 54,830 0 2.1
20/10/2010
3.29
 173,180 3.46 3.46 3.29 51,570 4,000 1.8
19/10/2010
3.46
 61,990 3.55 3.55 3.46 37,170 0 1.5
18/10/2010
3.55
 21,080 3.53 3.55 3.49 6,640 0 0.3
15/10/2010
3.53
 37,980 3.54 3.55 3.51 28,890 0 1.2
14/10/2010
3.54
 63,240 3.54 3.56 3.54 41,240 0 1.7
13/10/2010
3.54
 65,810 3.53 3.57 3.51 33,500 0 1.4
12/10/2010
3.53
 91,210 3.57 3.59 3.50 69,470 5,400 2.6
11/10/2010
3.57
 30,520 3.57 3.59 3.52 12,990 0 0.5
08/10/2010
3.57
 65,290 3.61 3.63 3.52 33,080 0 1.3
07/10/2010
3.61
 99,980 3.63 3.66 3.59 66,090 0 2.8
06/10/2010
3.63
 95,870 3.50 3.63 3.50 69,640 0 2.9
05/10/2010
3.50
 62,680 3.50 3.50 3.43 36,620 0 1.4
04/10/2010
3.50
 106,130 3.57 3.57 3.50 73,490 0 3.0
01/10/2010
3.57
 58,130 3.57 3.59 3.56 37,320 100 1.5
30/09/2010
3.57
 51,800 3.57 3.58 3.54 17,230 0 0.7
29/09/2010
3.57
 33,230 3.61 3.63 3.56 3,470 0 0.1
28/09/2010
3.61
 49,380 3.61 3.72 3.61 15,160 500 0.6
27/09/2010
3.61
 59,980 3.64 3.64 3.61 0 500 -0.0
24/09/2010
3.64
 64,370 3.68 3.68 3.61 0 500 -0.0
23/09/2010
3.68
 95,160 3.70 3.70 3.63 7,710 3,800 0.2
22/09/2010
3.70
 123,700 3.69 3.71 3.67 3,330 0 0.1
21/09/2010
3.69
 201,710 3.77 3.81 3.69 0 31,350 -1.3
20/09/2010
3.77
 168,960 3.67 3.78 3.67 6,030 0 0.3
17/09/2010
3.67
 183,470 3.59 3.71 3.57 4,300 21,400 -0.7
16/09/2010
3.59
 89,990 3.66 3.67 3.55 2,460 0 0.1
15/09/2010
3.66
 140,720 3.58 3.75 3.58 8,540 0 0.4
14/09/2010
3.58
 72,310 3.54 3.59 3.54 2,040 0 0.1
13/09/2010
3.54
 163,290 3.68 3.72 3.50 24,940 0 1.0
10/09/2010
3.68
 200,900 3.75 3.87 3.68 65,552 36,002 1.3
09/09/2010
3.75
 108,230 3.69 3.78 3.68 21,580 1,100 0.9
08/09/2010
3.69
 142,480 3.75 3.75 3.64 44,590 1,500 1.8
07/09/2010
3.75
 232,890 3.75 3.86 3.68 13,700 3,500 0.4
06/09/2010
3.75
 95,540 3.57 3.75 3.75 8,180 2,500 0.2
01/09/2010
3.57
 101,230 3.43 3.59 3.40 10,810 1,000 0.4
31/08/2010
3.43
 147,410 3.27 3.43 3.36 8,130 20 0.3
30/08/2010
3.27
 46,740 3.12 3.27 3.24 0 0 0
27/08/2010
3.12
 87,400 3.14 3.15 3.03 3,000 0 0.1
26/08/2010
3.14
 97,640 3.09 3.18 3.07 3,770 0 0.1
25/08/2010
3.09
 186,170 3.25 3.25 3.09 51,890 400 1.8
24/08/2010
3.25
 144,880 3.37 3.37 3.24 20,140 0 0.8
23/08/2010
3.37
 36,470 3.50 3.50 3.37 1,200 7,660 -0.3
20/08/2010
3.50
 61,770 3.53 3.53 3.46 16,730 0 0.7
19/08/2010
3.53
 43,360 3.50 3.53 3.48 1,730 1,000 0.0
18/08/2010
3.50
 100,560 3.58 3.63 3.50 21,000 4,000 0.7
17/08/2010
3.58
 144,970 3.57 3.59 3.50 6,920 0 0.3
16/08/2010
3.57
 198,430 3.41 3.57 3.52 25,200 0 1.0
13/08/2010
3.41
 196,050 3.40 3.46 3.36 1,020 1,000 0.0
12/08/2010
3.40
 118,600 3.55 3.55 3.40 5,100 6,170 -0.0
11/08/2010
3.55
 174,070 3.54 3.67 3.54 27,480 0 1.1
10/08/2010
3.54
 142,650 3.72 3.72 3.53 52,000 0 2.1
09/08/2010
3.72
 118,090 3.90 3.90 3.72 1,100 2,230 -0.0
06/08/2010
3.90
 46,040 3.96 3.96 3.90 13,100 0 0.6
05/08/2010
3.96
 32,400 4.02 4.02 3.96 7,880 500 0.3
04/08/2010
4.02
 49,730 4.03 4.03 3.86 300 0 0.0
03/08/2010
4.03
 86,280 3.99 4.07 3.99 2,030 500 0.1
02/08/2010
3.99
 26,220 4.04 4.11 3.99 880 0 0.0
30/07/2010
4.04
 94,900 4.07 4.08 4.04 3,100 1,820 0.1
29/07/2010
4.07
 167,050 4.05 4.07 3.94 0 28,000 -1.3
28/07/2010
4.05
 118,810 4.21 4.21 4.05 32,300 30,000 0.1
27/07/2010
4.21
 95,230 4.24 4.28 4.21 23,000 8,650 0.7
26/07/2010
4.24
 167,010 4.38 4.38 4.24 33,100 0 1.6
23/07/2010
4.38
 66,580 4.42 4.47 4.38 0 0 0
22/07/2010
4.42
 63,800 4.47 4.51 4.42 0 4,550 -0.2
21/07/2010
4.47
 67,800 4.47 4.56 4.42 0 2,000 -0.1
20/07/2010
4.47
 73,190 4.51 4.56 4.47 6,720 1,000 0.3
19/07/2010
4.51
 68,410 4.56 4.56 4.51 6,670 6,000 0.0
16/07/2010
4.56
 62,570 4.56 4.56 4.51 6,690 0 0.3
15/07/2010
4.56
 38,070 4.56 4.56 4.51 0 130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |