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)
20/11/2007
4.19
 27,000 4.23 4.23 4.19 15,760 700 0
19/11/2007
4.23
 6,160 4.30 4.30 4.19 0 0 0
16/11/2007
4.30
 27,380 4.30 4.33 4.23 19,980 0 0
15/11/2007
4.30
 28,330 4.33 4.36 4.23 10,000 0 0
14/11/2007
4.33
 26,200 4.13 4.33 4.30 0 0 0
13/11/2007
4.13
 43,210 4.30 4.30 4.09 10,880 0 0
12/11/2007
4.30
 27,720 4.33 4.33 4.26 12,000 7,460 0
09/11/2007
4.33
 16,350 4.40 4.40 4.33 200 0 0
08/11/2007
4.40
 10,610 4.43 4.46 4.40 0 1,500 0
07/11/2007
4.43
 22,790 4.43 4.43 4.36 1,500 0 0
06/11/2007
4.43
 39,340 4.46 4.53 4.43 4,470 0 0
05/11/2007
4.46
 18,730 4.53 4.53 4.46 0 0 0
02/11/2007
4.53
 19,440 4.60 4.60 4.50 0 0 0
01/11/2007
4.60
 79,950 4.63 4.63 4.56 50,000 0 0
31/10/2007
4.63
 102,410 4.63 4.63 4.56 93,830 0 0
30/10/2007
4.63
 74,450 4.46 4.63 4.53 62,840 0 0
29/10/2007
4.46
 34,000 4.53 4.53 4.46 0 0 0
26/10/2007
4.53
 52,260 4.56 4.60 4.53 1,000 0 0
25/10/2007
4.56
 77,990 4.56 4.66 4.56 100 0 0
24/10/2007
4.56
 61,000 4.53 4.60 4.50 0 0 0
23/10/2007
4.53
 36,340 4.56 4.56 4.53 200 0 0
22/10/2007
4.56
 31,810 4.63 4.63 4.56 0 9,310 0
19/10/2007
4.63
 68,340 4.70 4.70 4.53 0 41,000 0
18/10/2007
4.70
 117,480 4.73 4.90 4.70 0 10,450 0
17/10/2007
4.73
 141,180 4.53 4.73 4.66 0 0 0
16/10/2007
4.53
 141,710 4.46 4.60 4.46 2,200 111,000 0
15/10/2007
4.46
 64,080 4.50 4.53 4.46 200 40,580 0
12/10/2007
4.50
 60,610 4.53 4.53 4.50 3,000 33,630 0
11/10/2007
4.53
 43,140 4.53 4.60 4.53 11,000 30,000 0
10/10/2007
4.53
 25,820 4.56 4.56 4.53 20 2,190 0
09/10/2007
4.56
 19,720 4.60 4.60 4.56 100 6,000 0
08/10/2007
4.60
 20,630 4.60 4.66 4.60 100 4,000 0
05/10/2007
4.60
 26,850 4.63 4.63 4.50 0 0 0
04/10/2007
4.63
 28,270 4.77 4.77 4.63 0 0 0
03/10/2007
4.77
 37,340 4.80 4.80 4.66 450 0 0
02/10/2007
4.80
 50,510 4.70 4.83 4.70 0 200 0
01/10/2007
4.70
 82,990 4.50 4.70 4.60 0 0 0
28/09/2007
4.50
 32,280 4.46 4.53 4.46 0 0 0
27/09/2007
4.46
 17,610 4.53 4.53 4.43 500 0 0
26/09/2007
4.53
 48,250 4.46 4.63 4.53 3,320 0 0
25/09/2007
4.46
 41,400 4.30 4.50 4.36 0 0 0
24/09/2007
4.30
 16,020 4.30 4.30 4.26 0 0 0
21/09/2007
4.30
 15,160 4.30 4.33 4.30 0 0 0
20/09/2007
4.30
 21,850 4.30 4.33 4.30 0 0 0
19/09/2007
4.30
 17,130 4.30 4.30 4.26 0 0 0
18/09/2007
4.30
 15,510 4.30 4.33 4.30 0 0 0
17/09/2007
4.30
 4,490 4.33 4.33 4.30 0 0 0
14/09/2007
4.33
 5,310 4.30 4.36 4.33 0 0 0
13/09/2007
4.30
 5,980 4.33 4.33 4.30 200 0 0
12/09/2007
4.33
 5,050 4.33 4.36 4.30 200 0 0
11/09/2007
4.33
 9,070 4.40 4.40 4.33 0 0 0
10/09/2007
4.40
 6,130 4.43 4.43 4.36 1,600 0 0
07/09/2007
4.43
 8,750 4.43 4.43 4.36 0 0 0
06/09/2007
4.43
 6,220 4.40 4.43 4.36 450 0 0
05/09/2007
4.40
 26,890 4.43 4.46 4.40 11,000 0 0
04/09/2007
4.43
 7,760 4.36 4.46 4.43 2,000 0 0
31/08/2007
4.36
 46,350 4.43 4.43 4.36 0 42,260 0
30/08/2007
4.43
 5,000 4.43 4.46 4.43 0 0 0
29/08/2007
4.43
 10,120 4.50 4.50 4.36 0 0 0
28/08/2007
4.50
 95,590 4.36 4.50 4.36 94,930 200 0
27/08/2007
4.36
 6,320 4.46 4.46 4.36 500 0 0
24/08/2007
4.46
 89,890 4.26 4.46 4.26 88,240 2,770 0
23/08/2007
4.26
 11,040 4.23 4.26 4.26 100 0 0
22/08/2007
4.23
 6,690 4.33 4.33 4.23 0 1,460 0
21/08/2007
4.33
 32,190 4.26 4.36 4.26 23,000 9,000 0
20/08/2007
4.26
 12,390 4.23 4.30 4.23 200 90 0
17/08/2007
4.23
 11,240 4.30 4.30 4.19 0 0 0
16/08/2007
4.30
 10,300 4.33 4.33 4.30 0 0 0
15/08/2007
4.33
 13,720 4.40 4.40 4.30 0 0 0
14/08/2007
4.40
 16,100 4.40 4.46 4.36 0 2,100 0
13/08/2007
4.40
 15,220 4.53 4.53 4.36 300 0 0
10/08/2007
4.53
 125,890 4.46 4.53 4.36 87,530 0 0
09/08/2007
4.46
 98,950 4.26 4.46 4.30 86,510 100 0
08/08/2007
4.26
 32,640 4.26 4.26 4.19 23,050 0 0
07/08/2007
4.26
 15,110 4.26 4.26 4.19 0 0 0
06/08/2007
4.26
 57,000 4.26 4.26 4.23 47,340 0 0
03/08/2007
4.26
 114,960 4.16 4.26 4.16 101,310 720 0
02/08/2007
4.16
 77,360 3.99 4.16 4.03 68,320 3,000 0
01/08/2007
3.99
 16,930 3.96 4.06 3.96 6,970 0 0
31/07/2007
3.96
 39,070 3.99 3.99 3.83 32,290 780 0
30/07/2007
3.99
 9,340 4.03 4.03 3.93 0 0 0
27/07/2007
4.03
 18,670 4.09 4.09 4.03 11,090 0 0
26/07/2007
4.09
 19,620 4.13 4.13 4.09 15,360 0 0
25/07/2007
4.13
 26,780 4.13 4.13 4.13 24,160 0 0
24/07/2007
4.13
 19,000 4.16 4.16 4.13 9,470 0 0
23/07/2007
4.16
 20,970 4.09 4.16 4.13 5,520 0 0
20/07/2007
4.09
 30,820 4.13 4.13 4.09 20,590 0 0
19/07/2007
4.13
 22,470 4.16 4.16 4.09 20,230 0 0
18/07/2007
4.16
 11,670 4.16 4.16 4.16 18,100 0 0
17/07/2007
4.16
 19,950 4.03 4.16 4.09 11,400 0 0
16/07/2007
4.03
 30,150 4.19 4.19 4.03 600 0 0
13/07/2007
4.19
 16,980 4.19 4.19 4.16 300 1,020 0
12/07/2007
4.19
 15,400 4.23 4.23 4.19 600 0 0
11/07/2007
4.23
 26,110 4.30 4.30 4.23 500 0 0
10/07/2007
4.30
 14,070 4.19 4.30 4.23 0 0 0
09/07/2007
4.19
 34,970 4.19 4.19 4.19 25,640 0 0
06/07/2007
4.19
 27,860 4.19 4.19 4.16 12,650 0 0
05/07/2007
4.19
 9,250 4.33 4.33 4.19 2,900 2,000 0
04/07/2007
4.33
 44,440 4.13 4.33 4.13 29,580 0 0
03/07/2007
4.13
 18,610 4.23 4.23 4.06 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |