CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |