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)
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
02/07/2007
4.23
 19,910 4.36 4.36 4.23 2,500 0 0
29/06/2007
4.36
 19,200 4.40 4.40 4.36 2,880 1,230 0
28/06/2007
4.40
 9,910 4.43 4.43 4.40 2,140 0 0
27/06/2007
4.43
 22,820 4.50 4.50 4.43 200 0 0
26/06/2007
4.50
 62,270 4.40 4.53 4.50 3,160 0 0
25/06/2007
4.40
 28,670 4.36 4.43 4.36 2,860 500 0
22/06/2007
4.36
 13,190 4.43 4.43 4.33 0 0 0
21/06/2007
4.43
 37,820 4.50 4.50 4.43 5,100 0 0
20/06/2007
4.50
 75,180 4.43 4.53 4.40 50,200 1,500 0
19/06/2007
4.43
 76,970 4.40 4.46 4.43 61,940 300 0
18/06/2007
4.40
 25,830 4.36 4.40 4.40 1,500 100 0
15/06/2007
4.36
 14,780 4.40 4.43 4.36 0 40 0
14/06/2007
4.40
 28,570 4.40 4.43 4.40 10,000 0 0
13/06/2007
4.40
 22,300 4.40 4.40 4.40 5,000 2,310 0
12/06/2007
4.40
 19,330 4.46 4.46 4.40 0 0 0
11/06/2007
4.46
 30,230 4.46 4.46 4.36 20,000 0 0
08/06/2007
4.46
 43,430 4.53 4.53 4.46 22,100 0 0
07/06/2007
4.53
 72,360 4.36 4.56 4.36 60,000 0 0
06/06/2007
4.36
 22,180 4.43 4.43 4.23 5,280 3,000 0
05/06/2007
4.43
 21,930 4.46 4.46 4.43 15,000 0 0
04/06/2007
4.46
 16,010 4.46 4.46 4.46 14,000 0 0
01/06/2007
4.46
 23,510 4.50 4.50 4.46 15,000 0 0
31/05/2007
4.50
 24,150 4.53 4.53 4.50 14,300 1,500 0
30/05/2007
4.53
 29,140 4.46 4.53 4.46 20,000 1,000 0
29/05/2007
4.46
 17,880 4.53 4.53 4.46 50 0 0
28/05/2007
4.53
 26,680 4.60 4.60 4.53 10,160 140 0
25/05/2007
4.60
 18,590 4.63 4.63 4.43 300 0 0
24/05/2007
4.63
 29,300 4.63 4.63 4.63 1,980 0 0
23/05/2007
4.63
 77,370 4.53 4.70 4.63 10,250 1,000 0
22/05/2007
4.53
 39,300 4.46 4.53 4.53 5,000 600 0
21/05/2007
4.46
 23,910 4.46 4.46 4.46 40 2,000 0
18/05/2007
4.46
 26,280 4.46 4.46 4.46 500 400 0
17/05/2007
4.46
 24,250 4.46 4.46 4.43 0 0 0
16/05/2007
4.46
 14,820 4.53 4.53 4.46 0 0 0
15/05/2007
4.53
 24,300 4.63 4.63 4.53 0 0 0
14/05/2007
4.63
 46,260 4.53 4.63 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |