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)
26/12/2007
4.09
 8,210 4.13 4.13 4.09 0 0 0
25/12/2007
4.13
 2,540 4.13 4.19 4.13 0 0 0
24/12/2007
4.13
 4,240 4.13 4.16 4.13 200 200 0
21/12/2007
4.13
 9,490 4.16 4.16 4.13 0 0 0
20/12/2007
4.16
 6,160 4.19 4.23 4.16 50 0 0
19/12/2007
4.19
 6,160 4.09 4.23 4.16 0 0 0
18/12/2007
4.09
 4,210 4.09 4.09 4.09 1,890 0 0
17/12/2007
4.09
 9,310 4.09 4.09 4.06 1,910 0 0
14/12/2007
4.09
 5,150 4.19 4.19 4.09 0 500 0
13/12/2007
4.19
 5,090 4.19 4.19 4.16 0 0 0
12/12/2007
4.19
 8,330 4.13 4.23 4.06 0 0 0
11/12/2007
4.13
 10,460 4.19 4.19 4.06 2,000 0 0
10/12/2007
4.19
 10,560 4.23 4.23 4.16 0 0 0
07/12/2007
4.23
 11,100 4.26 4.26 4.19 0 0 0
06/12/2007
4.26
 4,040 4.26 4.30 4.23 0 0 0
05/12/2007
4.26
 4,570 4.30 4.30 4.23 0 0 0
04/12/2007
4.30
 15,230 4.23 4.30 4.23 2,810 0 0
03/12/2007
4.23
 8,600 4.23 4.23 4.19 0 0 0
30/11/2007
4.23
 3,880 4.23 4.23 4.19 0 0 0
29/11/2007
4.23
 3,670 4.23 4.26 4.19 0 0 0
28/11/2007
4.23
 17,120 4.23 4.23 4.23 9,850 0 0
27/11/2007
4.23
 8,460 4.26 4.30 4.23 0 500 0
26/11/2007
4.26
 9,720 4.23 4.33 4.23 0 0 0
23/11/2007
4.23
 7,790 4.19 4.30 4.23 1,990 0 0
22/11/2007
4.19
 27,620 4.19 4.19 4.19 15,730 3,000 0
21/11/2007
4.19
 23,250 4.19 4.23 4.19 15,380 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |