CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2009
0.96
 341,050 0.99 0.99 0.96 0 0 0
01/04/2009
0.99
 489,330 0.98 1.01 0.96 2,400 0 0
31/03/2009
0.98
 532,450 0.94 0.98 0.94 0 9,610 0
30/03/2009
0.94
 185,550 0.90 0.94 0.94 600 4,000 0
27/03/2009
0.90
 17,900 0.86 0.90 0.90 0 0 0
26/03/2009
0.86
 393,110 0.82 0.86 0.84 2,000 301,000 0
25/03/2009
0.82
 389,690 0.78 0.82 0.77 4,820 235,000 0
24/03/2009
0.78
 389,970 0.77 0.80 0.77 0 301,800 0
23/03/2009
0.77
 252,210 0.81 0.81 0.77 0 200,000 0
20/03/2009
0.81
 171,140 0.79 0.82 0.78 0 139,370 0
19/03/2009
0.79
 137,090 0.79 0.83 0.79 8,000 61,580 0
18/03/2009
0.79
 497,750 0.75 0.79 0.78 5,000 452,350 0
17/03/2009
0.75
 61,850 0.74 0.75 0.74 0 50,000 0
16/03/2009
0.74
 43,540 0.74 0.75 0.74 0 41,130 0
13/03/2009
0.74
 31,720 0.74 0.74 0.73 0 26,650 0
12/03/2009
0.74
 40,080 0.76 0.76 0.73 0 20,570 0
11/03/2009
0.76
 142,370 0.76 0.76 0.75 0 39,040 0
10/03/2009
0.76
 18,160 0.76 0.77 0.76 0 8,000 0
09/03/2009
0.76
 26,220 0.75 0.76 0.75 3,000 17,000 0
06/03/2009
0.75
 11,790 0.75 0.76 0.73 0 10,000 0
05/03/2009
0.75
 9,230 0.73 0.75 0.75 0 6,000 0
04/03/2009
0.73
 19,670 0.72 0.75 0.72 0 3,000 0
03/03/2009
0.72
 16,440 0.74 0.77 0.71 0 6,280 0
02/03/2009
0.74
 5,930 0.73 0.74 0.72 0 0 0
27/02/2009
0.73
 10,810 0.72 0.73 0.72 1,000 0 0
26/02/2009
0.72
 6,900 0.71 0.73 0.71 0 10 0
25/02/2009
0.71
 9,880 0.71 0.72 0.71 2,000 0 0
24/02/2009
0.71
 11,850 0.72 0.72 0.70 0 0 0
23/02/2009
0.72
 19,970 0.71 0.72 0.70 0 0 0
20/02/2009
0.71
 16,350 0.71 0.71 0.71 0 0 0
19/02/2009
0.71
 3,110 0.70 0.72 0.71 0 650 0
18/02/2009
0.70
 19,110 0.71 0.71 0.70 0 0 0
17/02/2009
0.71
 7,120 0.72 0.72 0.70 0 0 0
16/02/2009
0.72
 7,900 0.70 0.72 0.68 0 0 0
13/02/2009
0.70
 11,080 0.70 0.71 0.70 1,000 0 0
12/02/2009
0.70
 17,770 0.69 0.70 0.69 900 0 0
11/02/2009
0.69
 7,940 0.70 0.71 0.69 0 0 0
10/02/2009
0.70
 19,530 0.69 0.71 0.69 0 0 0
09/02/2009
0.69
 1,880 0.68 0.71 0.69 0 0 0
06/02/2009
0.68
 9,040 0.67 0.71 0.67 0 0 0
05/02/2009
0.67
 12,630 0.71 0.72 0.67 0 0 0
04/02/2009
0.71
 11,180 0.71 0.74 0.70 0 0 0
03/02/2009
0.71
 5,830 0.71 0.72 0.70 0 620 0
02/02/2009
0.71
 7,680 0.72 0.76 0.71 0 1,130 0
23/01/2009
0.72
 2,880 0.72 0.72 0.71 0 140 0
22/01/2009
0.72
 2,510 0.72 0.72 0.71 0 0 0
21/01/2009
0.72
 9,460 0.73 0.73 0.71 0 0 0
20/01/2009
0.73
 4,340 0.72 0.73 0.71 0 0 0
19/01/2009
0.72
 3,690 0.72 0.72 0.71 0 0 0
16/01/2009
0.72
 1,010 0.71 0.73 0.71 0 0 0
15/01/2009
0.71
 1,000 0.70 0.72 0.71 500 0 0
14/01/2009
0.70
 5,660 0.72 0.72 0.70 0 0 0
13/01/2009
0.72
 5,000 0.74 0.74 0.72 0 0 0
12/01/2009
0.74
 1,420 0.74 0.75 0.73 0 0 0
09/01/2009
0.74
 2,080 0.76 0.76 0.73 0 0 0
08/01/2009
0.76
 3,680 0.75 0.76 0.72 0 0 0
07/01/2009
0.75
 6,350 0.74 0.76 0.75 0 0 0
06/01/2009
0.74
 6,800 0.71 0.74 0.72 0 350 0
05/01/2009
0.71
 4,470 0.71 0.71 0.69 10 0 0
02/01/2009
0.71
 2,750 0.70 0.72 0.71 0 650 0
31/12/2008
0.70
 7,400 0.72 0.72 0.70 0 0 0
30/12/2008
0.72
 2,840 0.72 0.72 0.70 1,000 0 0
29/12/2008
0.72
 4,900 0.73 0.73 0.71 0 0 0
26/12/2008
0.73
 12,500 0.70 0.73 0.69 0 0 0
25/12/2008
0.70
 840 0.70 0.70 0.69 0 0 0
24/12/2008
0.70
 5,630 0.69 0.71 0.67 0 0 0
23/12/2008
0.69
 6,600 0.71 0.71 0.69 0 0 0
22/12/2008
0.71
 9,280 0.71 0.71 0.70 0 0 0
19/12/2008
0.71
 2,920 0.71 0.71 0.69 0 0 0
18/12/2008
0.71
 8,820 0.69 0.71 0.70 0 0 0
17/12/2008
0.69
 2,760 0.67 0.70 0.68 0 0 0
16/12/2008
0.67
 13,200 0.69 0.69 0.67 0 0 0
15/12/2008
0.69
 27,520 0.71 0.73 0.69 0 12,820 0
12/12/2008
0.71
 29,470 0.68 0.71 0.68 0 12,830 0
11/12/2008
0.68
 23,000 0.65 0.68 0.65 0 15,000 0
10/12/2008
0.65
 9,150 0.66 0.66 0.65 0 5,000 0
09/12/2008
0.66
 7,910 0.66 0.67 0.64 0 5,350 0
08/12/2008
0.66
 24,160 0.69 0.71 0.66 100 7,000 0
05/12/2008
0.69
 3,150 0.72 0.72 0.69 0 550 0
04/12/2008
0.72
 4,710 0.72 0.75 0.72 0 610 0
03/12/2008
0.72
 10,310 0.72 0.72 0.70 2,200 5,000 0
02/12/2008
0.72
 16,640 0.75 0.75 0.71 1,000 15,000 0
01/12/2008
0.75
 16,740 0.75 0.77 0.75 0 10,600 0
28/11/2008
0.75
 23,900 0.72 0.75 0.72 0 15,000 0
27/11/2008
0.72
 16,000 0.76 0.76 0.72 2,300 11,810 0
26/11/2008
0.76
 16,510 0.79 0.79 0.76 0 14,060 0
25/11/2008
0.79
 28,540 0.79 0.79 0.77 0 15,090 0
24/11/2008
0.79
 21,910 0.83 0.86 0.79 0 15,000 0
21/11/2008
0.83
 22,000 0.83 0.88 0.81 0 15,000 0
20/11/2008
0.83
 17,900 0.85 0.85 0.83 1,000 15,000 0
19/11/2008
0.85
 16,870 0.84 0.88 0.83 0 15,000 0
18/11/2008
0.84
 32,060 0.87 0.87 0.83 0 15,000 0
17/11/2008
0.87
 29,190 0.90 0.93 0.87 0 15,000 0
14/11/2008
0.90
 41,830 0.92 0.96 0.89 0 30,000 0
13/11/2008
0.92
 23,540 0.95 0.98 0.91 0 14,400 0
12/11/2008
0.95
 33,010 0.99 0.99 0.95 0 20,000 0
11/11/2008
0.99
 34,850 0.95 0.99 0.90 0 15,000 0
10/11/2008
0.95
 36,110 0.97 1.01 0.93 0 15,000 0
07/11/2008
0.97
 8,440 1.02 1.02 0.97 0 5,740 0
06/11/2008
1.02
 28,460 1.07 1.07 1.02 0 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |