CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2009
0.69
 3,690 0.69 0.69 0.68 0 0 0
16/01/2009
0.69
 1,010 0.68 0.70 0.68 0 0 0
15/01/2009
0.68
 1,000 0.67 0.69 0.68 500 0 0
14/01/2009
0.67
 5,660 0.69 0.69 0.67 0 0 0
13/01/2009
0.69
 5,000 0.71 0.71 0.69 0 0 0
12/01/2009
0.71
 1,420 0.71 0.72 0.70 0 0 0
09/01/2009
0.71
 2,080 0.73 0.73 0.71 0 0 0
08/01/2009
0.73
 3,680 0.72 0.73 0.69 0 0 0
07/01/2009
0.72
 6,350 0.71 0.73 0.72 0 0 0
06/01/2009
0.71
 6,800 0.68 0.71 0.69 0 350 0
05/01/2009
0.68
 4,470 0.68 0.68 0.67 10 0 0
02/01/2009
0.68
 2,750 0.67 0.69 0.68 0 650 0
31/12/2008
0.67
 7,400 0.69 0.69 0.67 0 0 0
30/12/2008
0.69
 2,840 0.69 0.69 0.67 1,000 0 0
29/12/2008
0.69
 4,900 0.70 0.70 0.68 0 0 0
26/12/2008
0.70
 12,500 0.67 0.70 0.66 0 0 0
25/12/2008
0.67
 840 0.67 0.67 0.66 0 0 0
24/12/2008
0.67
 5,630 0.67 0.68 0.65 0 0 0
23/12/2008
0.67
 6,600 0.68 0.68 0.66 0 0 0
22/12/2008
0.68
 9,280 0.68 0.68 0.67 0 0 0
19/12/2008
0.68
 2,920 0.68 0.68 0.67 0 0 0
18/12/2008
0.68
 8,820 0.66 0.69 0.67 0 0 0
17/12/2008
0.66
 2,760 0.64 0.67 0.65 0 0 0
16/12/2008
0.64
 13,200 0.66 0.67 0.64 0 0 0
15/12/2008
0.66
 27,520 0.68 0.71 0.66 0 12,820 0
12/12/2008
0.68
 29,470 0.65 0.68 0.65 0 12,830 0
11/12/2008
0.65
 23,000 0.63 0.65 0.63 0 15,000 0
10/12/2008
0.63
 9,150 0.63 0.63 0.63 0 5,000 0
09/12/2008
0.63
 7,910 0.63 0.64 0.61 0 5,350 0
08/12/2008
0.63
 24,160 0.67 0.68 0.63 100 7,000 0
05/12/2008
0.67
 3,150 0.69 0.69 0.67 0 550 0
04/12/2008
0.69
 4,710 0.69 0.72 0.69 0 610 0
03/12/2008
0.69
 10,310 0.69 0.69 0.67 2,200 5,000 0
02/12/2008
0.69
 16,640 0.72 0.72 0.69 1,000 15,000 0
01/12/2008
0.72
 16,740 0.72 0.74 0.72 0 10,600 0
28/11/2008
0.72
 23,900 0.69 0.72 0.69 0 15,000 0
27/11/2008
0.69
 16,000 0.73 0.73 0.69 2,300 11,810 0
26/11/2008
0.73
 16,510 0.76 0.76 0.73 0 14,060 0
25/11/2008
0.76
 28,540 0.76 0.76 0.74 0 15,090 0
24/11/2008
0.76
 21,910 0.79 0.83 0.76 0 15,000 0
21/11/2008
0.79
 22,000 0.80 0.84 0.78 0 15,000 0
20/11/2008
0.80
 17,900 0.82 0.82 0.80 1,000 15,000 0
19/11/2008
0.82
 16,870 0.81 0.84 0.80 0 15,000 0
18/11/2008
0.81
 32,060 0.83 0.83 0.80 0 15,000 0
17/11/2008
0.83
 29,190 0.86 0.89 0.83 0 15,000 0
14/11/2008
0.86
 41,830 0.88 0.92 0.86 0 30,000 0
13/11/2008
0.88
 23,540 0.91 0.94 0.87 0 14,400 0
12/11/2008
0.91
 33,010 0.95 0.95 0.91 0 20,000 0
11/11/2008
0.95
 34,850 0.91 0.95 0.87 0 15,000 0
10/11/2008
0.91
 36,110 0.93 0.97 0.90 0 15,000 0
07/11/2008
0.93
 8,440 0.98 0.98 0.93 0 5,740 0
06/11/2008
0.98
 28,460 1.03 1.03 0.98 0 10,000 0
05/11/2008
1.03
 14,440 0.98 1.03 1.03 0 5,000 0
04/11/2008
0.98
 23,420 0.94 0.98 0.94 0 0 0
03/11/2008
0.94
 10,910 0.90 0.94 0.86 1,000 0 0
31/10/2008
0.90
 22,180 0.88 0.91 0.88 3,600 0 0
30/10/2008
0.88
 17,540 0.86 0.89 0.82 300 0 0
29/10/2008
0.86
 27,720 0.83 0.87 0.79 1,000 1,400 0
28/10/2008
0.83
 16,400 0.87 0.87 0.83 0 7,110 0
27/10/2008
0.87
 10,780 0.91 0.91 0.87 0 0 0
24/10/2008
0.91
 17,850 0.95 0.95 0.91 0 0 0
23/10/2008
0.95
 9,920 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 15,650 1.03 1.03 0.99 0 1,100 0
21/10/2008
1.03
 41,710 1.09 1.09 1.03 890 500 0
20/10/2008
1.09
 8,550 1.14 1.14 1.09 0 0 0
17/10/2008
1.14
 24,410 1.20 1.20 1.14 0 0 0
16/10/2008
1.20
 5,240 1.26 1.26 1.20 800 0 0
15/10/2008
1.26
 27,440 1.24 1.26 1.18 2,500 0 0
14/10/2008
1.24
 5,200 1.18 1.24 1.24 0 0 0
13/10/2008
1.18
 7,120 1.21 1.24 1.18 1,100 0 0
10/10/2008
1.21
 13,890 1.27 1.27 1.21 0 0 0
09/10/2008
1.27
 16,600 1.28 1.35 1.22 0 300 0
08/10/2008
1.28
 23,800 1.29 1.29 1.23 0 1,960 0
07/10/2008
1.29
 39,870 1.36 1.36 1.29 6,000 5,040 0
06/10/2008
1.36
 19,440 1.43 1.43 1.36 10,000 3,200 0
03/10/2008
1.43
 4,370 1.42 1.43 1.39 0 1,500 0
02/10/2008
1.42
 14,840 1.40 1.46 1.42 1,300 3,820 0
01/10/2008
1.40
 57,680 1.39 1.45 1.38 0 0 0
30/09/2008
1.39
 5,320 1.46 1.46 1.39 0 0 0
29/09/2008
1.46
 27,930 1.52 1.52 1.46 9,000 0 0
26/09/2008
1.52
 27,200 1.48 1.55 1.50 0 0 0
25/09/2008
1.48
 25,580 1.41 1.48 1.40 0 0 0
24/09/2008
1.41
 37,710 1.48 1.48 1.41 12,440 15,680 0
23/09/2008
1.48
 89,610 1.41 1.48 1.38 29,560 0 0
22/09/2008
1.41
 4,000 1.35 1.41 1.41 0 0 0
19/09/2008
1.35
 84,220 1.28 1.35 1.32 3,610 50,150 0
18/09/2008
1.28
 47,600 1.34 1.34 1.28 24,460 1,200 0
17/09/2008
1.34
 29,390 1.41 1.41 1.34 100 0 0
16/09/2008
1.41
 58,760 1.48 1.48 1.41 23,000 0 0
15/09/2008
1.48
 33,690 1.45 1.52 1.45 200 3,000 0
12/09/2008
1.45
 28,870 1.51 1.56 1.44 5,860 2,900 0
11/09/2008
1.51
 56,080 1.59 1.59 1.51 19,300 6,300 0
10/09/2008
1.59
 38,700 1.64 1.72 1.57 0 4,140 0
09/09/2008
1.64
 29,530 1.64 1.72 1.64 1,050 0 0
08/09/2008
1.64
 45,830 1.72 1.72 1.63 14,630 200 0
05/09/2008
1.72
 39,340 1.80 1.80 1.72 6,690 150 0
04/09/2008
1.80
 37,740 1.88 1.88 1.79 9,240 0 0
03/09/2008
1.88
 25,060 1.79 1.88 1.88 850 12,440 0
29/08/2008
1.79
 16,540 1.88 1.88 1.79 510 0 0
28/08/2008
1.88
 26,050 1.98 1.98 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |