CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2009
6.30
 299,770 6.49 6.62 6.26 34,000 0 0
23/11/2009
6.49
 364,990 6.80 6.80 6.49 2,120 0 0
20/11/2009
6.80
 361,940 7.03 7.03 6.71 120 0 0
19/11/2009
7.03
 616,370 6.98 7.21 6.89 0 0 0
18/11/2009
6.98
 631,530 6.67 6.98 6.67 1,580 75,000 0
17/11/2009
6.67
 167,460 6.67 6.76 6.67 0 480 0
16/11/2009
6.67
 214,030 6.71 6.76 6.67 500 400 0
13/11/2009
6.71
 192,000 6.80 6.80 6.62 200 1,570 0
12/11/2009
6.80
 309,620 6.76 6.89 6.71 5,010 0 0
11/11/2009
6.76
 196,280 6.67 6.76 6.58 34,280 0 0
10/11/2009
6.67
 340,350 6.76 6.89 6.49 22,800 0 0
09/11/2009
6.76
 493,370 6.76 7.07 6.49 0 370 0
06/11/2009
6.76
 574,810 6.62 6.94 6.76 800 5,000 0
05/11/2009
6.62
 369,550 6.30 6.62 6.30 0 0 0
04/11/2009
6.30
 438,800 6.58 6.71 6.26 300 3,000 0
03/11/2009
6.58
 371,550 6.89 6.89 6.58 140 40 0
02/11/2009
6.89
 180,560 7.25 7.25 6.89 2,350 0 0
30/10/2009
7.25
 406,540 7.21 7.57 7.07 5,550 0 0
29/10/2009
7.21
 315,300 6.89 7.21 6.58 1,960 430 0
28/10/2009
6.89
 180,360 6.98 7.12 6.85 0 0 0
27/10/2009
6.98
 460,580 7.16 7.16 6.85 160 2,210 0
26/10/2009
7.16
 195,270 7.43 7.52 7.16 0 3,310 0
23/10/2009
7.43
 348,750 7.66 7.66 7.43 1,050 3,000 0
22/10/2009
7.66
 460,980 7.75 7.75 7.61 520 62,380 0
21/10/2009
7.75
 394,230 7.79 7.88 7.57 430 0 0
20/10/2009
7.79
 309,870 7.61 7.88 7.70 1,300 0 0
19/10/2009
7.61
 230,720 7.61 7.66 7.57 200 5,310 0
16/10/2009
7.61
 388,720 7.93 7.93 7.61 520 1,000 0
15/10/2009
7.93
 601,120 7.57 7.93 7.84 229,200 50 0
14/10/2009
7.57
 256,950 7.43 7.57 7.39 0 2,410 0
13/10/2009
7.43
 489,170 7.57 7.66 7.43 0 1,000 0
12/10/2009
7.57
 472,200 7.57 7.79 7.48 20 340 0
09/10/2009
7.57
 323,570 7.75 7.88 7.57 10,000 0 0
08/10/2009
7.75
 684,020 7.39 7.75 7.34 230,000 0 0
07/10/2009
7.39
 664,540 7.07 7.39 7.16 110,320 5,000 0
06/10/2009
7.07
 351,840 7.21 7.48 7.07 1,000 230 0
05/10/2009
7.21
 486,320 7.25 7.43 7.03 2,400 1,220 0
02/10/2009
7.25
 940,490 7.61 7.61 7.25 500 2,000 0
01/10/2009
7.61
 690,330 7.75 7.93 7.52 18,410 10,500 0
30/09/2009
7.75
 813,940 7.75 8.11 7.66 40,930 2,580 0
29/09/2009
7.75
 897,500 7.39 7.75 7.57 20,000 0 0
28/09/2009
7.39
 107,690 7.07 7.39 7.39 4,000 10,800 0
25/09/2009
7.07
 45,840 6.76 7.07 7.07 0 5,000 0
24/09/2009
6.76
 905,530 6.44 6.76 6.44 0 34,100 0
23/09/2009
6.44
 701,890 6.62 6.89 6.44 0 4,880 0
22/09/2009
6.62
 435,740 6.30 6.62 6.35 0 20,000 0
21/09/2009
6.30
 290,620 6.03 6.30 6.26 500 20,000 0
18/09/2009
6.03
 313,940 5.76 6.03 5.76 1,000 20,000 0
17/09/2009
5.76
 636,370 5.76 5.90 5.58 0 12,130 0
16/09/2009
5.76
 894,110 5.76 6.03 5.76 490 30,000 0
15/09/2009
5.76
 342,470 5.49 5.76 5.67 0 37,500 0
14/09/2009
5.49
 612,920 5.27 5.49 5.22 1,000 31,010 0
11/09/2009
5.27
 316,760 5.27 5.36 5.27 0 20,400 0
10/09/2009
5.27
 474,290 5.13 5.36 5.04 0 30,100 0
09/09/2009
5.13
 472,420 5.27 5.31 5.09 2,550 510 0
08/09/2009
5.27
 249,950 5.04 5.27 5.13 3,000 22,000 0
07/09/2009
5.04
 585,730 4.82 5.04 4.77 7,450 21,000 0
04/09/2009
4.82
 937,300 4.59 4.82 4.68 1,050 20,000 0
03/09/2009
4.59
 286,390 4.64 4.64 4.55 500 500 0
02/09/2009
4.64
 0 4.64 4.64 4.64 0 0 0
01/09/2009
4.64
 156,550 4.68 4.68 4.59 50 1,000 0
31/08/2009
4.68
 308,310 4.68 4.77 4.64 0 600 0
28/08/2009
4.68
 205,960 4.55 4.68 4.55 0 6,230 0
27/08/2009
4.55
 276,710 4.59 4.64 4.50 1,200 2,480 0
26/08/2009
4.59
 210,870 4.59 4.64 4.50 0 600 0
25/08/2009
4.59
 244,670 4.68 4.68 4.50 0 2,750 0
24/08/2009
4.68
 281,970 4.73 4.82 4.68 0 20,000 0
21/08/2009
4.73
 448,370 4.73 4.95 4.73 0 0 0
20/08/2009
4.73
 389,210 4.55 4.73 4.50 3,800 20,000 0
19/08/2009
4.55
 180,650 4.50 4.59 4.50 0 20,000 0
18/08/2009
4.50
 365,230 4.46 4.59 4.39 0 23,000 0
17/08/2009
4.46
 386,310 4.68 4.68 4.46 290 1,200 0
14/08/2009
4.68
 306,150 4.59 4.68 4.46 1,700 20,000 0
13/08/2009
4.59
 423,170 4.73 4.95 4.59 0 29,470 0
12/08/2009
4.73
 346,860 4.50 4.73 4.59 130 28,000 0
11/08/2009
4.50
 734,040 4.30 4.50 4.39 0 33,000 0
10/08/2009
4.30
 435,100 4.10 4.30 4.26 0 30,500 0
07/08/2009
4.10
 755,580 3.92 4.10 3.92 700 1,870 0
06/08/2009
3.92
 347,440 3.94 4.01 3.90 12,400 0 0
05/08/2009
3.94
 218,060 3.87 3.96 3.83 2,000 0 0
04/08/2009
3.87
 247,580 3.83 3.94 3.81 0 0 0
03/08/2009
3.83
 69,410 3.85 3.92 3.81 1,600 0 0
31/07/2009
3.85
 92,330 3.72 3.87 3.76 0 300 0
30/07/2009
3.72
 213,760 3.81 3.81 3.67 0 670 0
29/07/2009
3.81
 226,210 3.90 3.96 3.78 100 2,730 0
28/07/2009
3.90
 279,500 4.10 4.10 3.90 2,000 400 0
27/07/2009
4.10
 497,220 4.01 4.14 3.99 300 21,000 0
24/07/2009
4.01
 112,130 3.83 4.01 4.01 400 0 0
23/07/2009
3.83
 182,770 3.65 3.83 3.60 3,000 0 0
22/07/2009
3.65
 263,460 3.63 3.69 3.60 310 0 0
21/07/2009
3.63
 243,730 3.78 3.78 3.60 870 0 0
20/07/2009
3.78
 55,690 3.96 3.96 3.78 280 2,300 0
17/07/2009
3.96
 515,490 3.85 4.03 3.85 0 0 0
16/07/2009
3.85
 561,080 3.67 3.85 3.76 400 1,800 0
15/07/2009
3.67
 234,240 3.67 3.76 3.67 0 0 0
14/07/2009
3.67
 261,080 3.60 3.78 3.54 2,300 7,980 0
13/07/2009
3.60
 384,640 3.78 3.78 3.60 2,000 1,000 0
10/07/2009
3.78
 356,760 3.78 3.78 3.60 0 14,890 0
09/07/2009
3.78
 193,550 3.78 3.92 3.74 0 0 0
08/07/2009
3.78
 457,930 3.60 3.78 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |