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
(2025-11-04) 		-0.30 -1.92% 4,373,500 -26,200 -0.4
15.30
15.80
15.45
2 tháng
(2025-10-06) 		-0.95 -5.83% 10,237,400 -66,000 -1.0
15
16.30
15.45
3 tháng
(2025-09-05) 		-1.70 -9.97% 20,253,800 -92,200 -1.5
15
17.35
15.45
6 tháng
(2025-06-09) 		-0.19 -1.24% 72,246,200 -2,549,078 -37.6
15
18.20
15.45
12 tháng
(2024-12-09) 		-5.95 -27.94% 147,692,400 -6,949,327 -131.6
13.49
22.64
15.45
24 tháng
(2023-12-15) 		-1.47 -8.72% 399,731,500 -11,518,201 -278.2
13.49
27.51
15.45
36 tháng
(2022-12-20) 		1.80 13.30% 484,374,700 -5,519,907 -140.3
13.13
27.51
15.45
60 tháng
(2020-12-30) 		1.75 12.90% 1,169,385,150 -14,668,000 -392.8
11.11
27.51
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2008
1.07
 14,440 1.02 1.07 1.07 0 5,000 0
04/11/2008
1.02
 23,420 0.98 1.02 0.98 0 0 0
03/11/2008
0.98
 10,910 0.94 0.98 0.90 1,000 0 0
31/10/2008
0.94
 22,180 0.92 0.95 0.92 3,600 0 0
30/10/2008
0.92
 17,540 0.90 0.93 0.86 300 0 0
29/10/2008
0.90
 27,720 0.86 0.90 0.82 1,000 1,400 0
28/10/2008
0.86
 16,400 0.90 0.90 0.86 0 7,110 0
27/10/2008
0.90
 10,780 0.95 0.95 0.90 0 0 0
24/10/2008
0.95
 17,850 0.99 0.99 0.95 0 0 0
23/10/2008
0.99
 9,920 1.04 1.04 0.99 0 0 0
22/10/2008
1.04
 15,650 1.08 1.08 1.03 0 1,100 0
21/10/2008
1.08
 41,710 1.13 1.13 1.08 890 500 0
20/10/2008
1.13
 8,550 1.19 1.19 1.13 0 0 0
17/10/2008
1.19
 24,410 1.25 1.25 1.19 0 0 0
16/10/2008
1.25
 5,240 1.31 1.31 1.25 800 0 0
15/10/2008
1.31
 27,440 1.29 1.31 1.23 2,500 0 0
14/10/2008
1.29
 5,200 1.23 1.29 1.29 0 0 0
13/10/2008
1.23
 7,120 1.26 1.29 1.23 1,100 0 0
10/10/2008
1.26
 13,890 1.33 1.33 1.26 0 0 0
09/10/2008
1.33
 16,600 1.33 1.40 1.27 0 300 0
08/10/2008
1.33
 23,800 1.35 1.35 1.28 0 1,960 0
07/10/2008
1.35
 39,870 1.42 1.42 1.35 6,000 5,040 0
06/10/2008
1.42
 19,440 1.49 1.49 1.42 10,000 3,200 0
03/10/2008
1.49
 4,370 1.48 1.49 1.45 0 1,500 0
02/10/2008
1.48
 14,840 1.46 1.52 1.48 1,300 3,820 0
01/10/2008
1.46
 57,680 1.45 1.51 1.44 0 0 0
30/09/2008
1.45
 5,320 1.52 1.52 1.45 0 0 0
29/09/2008
1.52
 27,930 1.58 1.58 1.52 9,000 0 0
26/09/2008
1.58
 27,200 1.54 1.62 1.56 0 0 0
25/09/2008
1.54
 25,580 1.47 1.54 1.46 0 0 0
24/09/2008
1.47
 37,710 1.54 1.54 1.47 12,440 15,680 0
23/09/2008
1.54
 89,610 1.47 1.54 1.44 29,560 0 0
22/09/2008
1.47
 4,000 1.40 1.47 1.47 0 0 0
19/09/2008
1.40
 84,220 1.33 1.40 1.38 3,610 50,150 0
18/09/2008
1.33
 47,600 1.40 1.40 1.33 24,460 1,200 0
17/09/2008
1.40
 29,390 1.47 1.47 1.40 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |