CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |