CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2008
1.47
 58,760 1.54 1.54 1.47 23,000 0 0
15/09/2008
1.54
 33,690 1.51 1.58 1.51 200 3,000 0
12/09/2008
1.51
 28,870 1.57 1.63 1.50 5,860 2,900 0
11/09/2008
1.57
 56,080 1.65 1.65 1.57 19,300 6,300 0
10/09/2008
1.65
 38,700 1.71 1.79 1.63 0 4,140 0
09/09/2008
1.71
 29,530 1.71 1.79 1.71 1,050 0 0
08/09/2008
1.71
 45,830 1.79 1.79 1.70 14,630 200 0
05/09/2008
1.79
 39,340 1.88 1.88 1.79 6,690 150 0
04/09/2008
1.88
 37,740 1.96 1.96 1.86 9,240 0 0
03/09/2008
1.96
 25,060 1.86 1.96 1.96 850 12,440 0
29/08/2008
1.86
 16,540 1.96 1.96 1.86 510 0 0
28/08/2008
1.96
 26,050 2.06 2.06 1.96 0 0 0
27/08/2008
2.06
 103,100 1.96 2.06 2.06 -8,010 0 0
26/08/2008
1.96
 12,760 1.87 1.96 1.96 1,000 2,030 0
25/08/2008
1.87
 31,120 1.79 1.87 1.86 920 1,930 0
22/08/2008
1.79
 42,650 1.73 1.79 1.73 0 8,410 0
21/08/2008
1.73
 57,050 1.65 1.73 1.65 33,320 540 0
20/08/2008
1.65
 91,370 1.73 1.74 1.65 40,690 5,180 0
19/08/2008
1.73
 73,000 1.73 1.79 1.73 1,530 0 0
18/08/2008
1.73
 66,800 1.65 1.73 1.67 30,250 4,060 0
15/08/2008
1.65
 8,310 1.60 1.65 1.65 8,310 5,120 0
14/08/2008
1.60
 116,680 1.56 1.60 1.56 50,200 500 0
13/08/2008
1.56
 60,020 1.52 1.56 1.48 21,510 0 0
12/08/2008
1.52
 56,770 1.50 1.54 1.51 1,700 0 0
11/08/2008
1.50
 24,590 1.46 1.50 1.50 0 550 0
08/08/2008
1.46
 8,700 1.42 1.46 1.42 0 0 0
07/08/2008
1.42
 22,880 1.46 1.50 1.42 2,300 1,000 0
06/08/2008
1.46
 22,780 1.41 1.46 1.46 0 0 0
05/08/2008
1.41
 64,660 1.38 1.41 1.34 0 0 0
04/08/2008
1.38
 36,500 1.42 1.42 1.38 1,500 0 0
01/08/2008
1.42
 18,930 1.46 1.46 1.42 0 0 0
31/07/2008
1.46
 14,920 1.49 1.49 1.45 0 0 0
30/07/2008
1.49
 47,220 1.49 1.53 1.45 3,610 0 0
29/07/2008
1.49
 16,680 1.45 1.49 1.49 0 0 0
28/07/2008
1.45
 27,930 1.41 1.45 1.38 0 0 0
25/07/2008
1.41
 42,540 1.45 1.45 1.41 5,890 0 0

Chính sách bảo mật | Điều khoản sử dụng |