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)
02/11/2007
4.35
 19,440 4.42 4.42 4.32 0 0 0
01/11/2007
4.42
 79,950 4.45 4.45 4.38 50,000 0 0
31/10/2007
4.45
 102,410 4.45 4.45 4.38 93,830 0 0
30/10/2007
4.45
 74,450 4.29 4.45 4.35 62,840 0 0
29/10/2007
4.29
 34,000 4.35 4.35 4.29 0 0 0
26/10/2007
4.35
 52,260 4.38 4.42 4.35 1,000 0 0
25/10/2007
4.38
 77,990 4.38 4.48 4.38 100 0 0
24/10/2007
4.38
 61,000 4.35 4.42 4.32 0 0 0
23/10/2007
4.35
 36,340 4.38 4.38 4.35 200 0 0
22/10/2007
4.38
 31,810 4.45 4.45 4.38 0 9,310 0
19/10/2007
4.45
 68,340 4.51 4.51 4.35 0 41,000 0
18/10/2007
4.51
 117,480 4.55 4.71 4.51 0 10,450 0
17/10/2007
4.55
 141,180 4.35 4.55 4.48 0 0 0
16/10/2007
4.35
 141,710 4.29 4.42 4.29 2,200 111,000 0
15/10/2007
4.29
 64,080 4.32 4.35 4.29 200 40,580 0
12/10/2007
4.32
 60,610 4.35 4.35 4.32 3,000 33,630 0
11/10/2007
4.35
 43,140 4.35 4.42 4.35 11,000 30,000 0
10/10/2007
4.35
 25,820 4.38 4.38 4.35 20 2,190 0
09/10/2007
4.38
 19,720 4.42 4.42 4.38 100 6,000 0
08/10/2007
4.42
 20,630 4.42 4.48 4.42 100 4,000 0
05/10/2007
4.42
 26,850 4.45 4.45 4.32 0 0 0
04/10/2007
4.45
 28,270 4.58 4.58 4.45 0 0 0
03/10/2007
4.58
 37,340 4.61 4.61 4.48 450 0 0
02/10/2007
4.61
 50,510 4.51 4.64 4.51 0 200 0
01/10/2007
4.51
 82,990 4.32 4.51 4.42 0 0 0
28/09/2007
4.32
 32,280 4.29 4.35 4.29 0 0 0
27/09/2007
4.29
 17,610 4.35 4.35 4.26 500 0 0
26/09/2007
4.35
 48,250 4.29 4.45 4.35 3,320 0 0
25/09/2007
4.29
 41,400 4.13 4.32 4.19 0 0 0
24/09/2007
4.13
 16,020 4.13 4.13 4.09 0 0 0
21/09/2007
4.13
 15,160 4.13 4.16 4.13 0 0 0
20/09/2007
4.13
 21,850 4.13 4.16 4.13 0 0 0
19/09/2007
4.13
 17,130 4.13 4.13 4.09 0 0 0
18/09/2007
4.13
 15,510 4.13 4.16 4.13 0 0 0
17/09/2007
4.13
 4,490 4.16 4.16 4.13 0 0 0
14/09/2007
4.16
 5,310 4.13 4.19 4.16 0 0 0
13/09/2007
4.13
 5,980 4.16 4.16 4.13 200 0 0
12/09/2007
4.16
 5,050 4.16 4.19 4.13 200 0 0
11/09/2007
4.16
 9,070 4.22 4.22 4.16 0 0 0
10/09/2007
4.22
 6,130 4.26 4.26 4.19 1,600 0 0
07/09/2007
4.26
 8,750 4.26 4.26 4.19 0 0 0
06/09/2007
4.26
 6,220 4.22 4.26 4.19 450 0 0
05/09/2007
4.22
 26,890 4.26 4.29 4.22 11,000 0 0
04/09/2007
4.26
 7,760 4.19 4.29 4.26 2,000 0 0
31/08/2007
4.19
 46,350 4.26 4.26 4.19 0 42,260 0
30/08/2007
4.26
 5,000 4.26 4.29 4.26 0 0 0
29/08/2007
4.26
 10,120 4.32 4.32 4.19 0 0 0
28/08/2007
4.32
 95,590 4.19 4.32 4.19 94,930 200 0
27/08/2007
4.19
 6,320 4.29 4.29 4.19 500 0 0
24/08/2007
4.29
 89,890 4.09 4.29 4.09 88,240 2,770 0
23/08/2007
4.09
 11,040 4.06 4.09 4.09 100 0 0
22/08/2007
4.06
 6,690 4.16 4.16 4.06 0 1,460 0
21/08/2007
4.16
 32,190 4.09 4.19 4.09 23,000 9,000 0
20/08/2007
4.09
 12,390 4.06 4.13 4.06 200 90 0
17/08/2007
4.06
 11,240 4.13 4.13 4.03 0 0 0
16/08/2007
4.13
 10,300 4.16 4.16 4.13 0 0 0
15/08/2007
4.16
 13,720 4.22 4.22 4.13 0 0 0
14/08/2007
4.22
 16,100 4.22 4.29 4.19 0 2,100 0
13/08/2007
4.22
 15,220 4.35 4.35 4.19 300 0 0
10/08/2007
4.35
 125,890 4.29 4.35 4.19 87,530 0 0
09/08/2007
4.29
 98,950 4.09 4.29 4.13 86,510 100 0
08/08/2007
4.09
 32,640 4.09 4.09 4.03 23,050 0 0
07/08/2007
4.09
 15,110 4.09 4.09 4.03 0 0 0
06/08/2007
4.09
 57,000 4.09 4.09 4.06 47,340 0 0
03/08/2007
4.09
 114,960 4.00 4.09 4.00 101,310 720 0
02/08/2007
4.00
 77,360 3.84 4.00 3.87 68,320 3,000 0
01/08/2007
3.84
 16,930 3.80 3.90 3.80 6,970 0 0
31/07/2007
3.80
 39,070 3.84 3.84 3.67 32,290 780 0
30/07/2007
3.84
 9,340 3.87 3.87 3.77 0 0 0
27/07/2007
3.87
 18,670 3.93 3.93 3.87 11,090 0 0
26/07/2007
3.93
 19,620 3.97 3.97 3.93 15,360 0 0
25/07/2007
3.97
 26,780 3.97 3.97 3.97 24,160 0 0
24/07/2007
3.97
 19,000 4.00 4.00 3.97 9,470 0 0
23/07/2007
4.00
 20,970 3.93 4.00 3.97 5,520 0 0
20/07/2007
3.93
 30,820 3.97 3.97 3.93 20,590 0 0
19/07/2007
3.97
 22,470 4.00 4.00 3.93 20,230 0 0
18/07/2007
4.00
 11,670 4.00 4.00 4.00 18,100 0 0
17/07/2007
4.00
 19,950 3.87 4.00 3.93 11,400 0 0
16/07/2007
3.87
 30,150 4.03 4.03 3.87 600 0 0
13/07/2007
4.03
 16,980 4.03 4.03 4.00 300 1,020 0
12/07/2007
4.03
 15,400 4.06 4.06 4.03 600 0 0
11/07/2007
4.06
 26,110 4.13 4.13 4.06 500 0 0
10/07/2007
4.13
 14,070 4.03 4.13 4.06 0 0 0
09/07/2007
4.03
 34,970 4.03 4.03 4.03 25,640 0 0
06/07/2007
4.03
 27,860 4.03 4.03 4.00 12,650 0 0
05/07/2007
4.03
 9,250 4.16 4.16 4.03 2,900 2,000 0
04/07/2007
4.16
 44,440 3.97 4.16 3.97 29,580 0 0
03/07/2007
3.97
 18,610 4.06 4.06 3.90 0 100 0
02/07/2007
4.06
 19,910 4.19 4.19 4.06 2,500 0 0
29/06/2007
4.19
 19,200 4.22 4.22 4.19 2,880 1,230 0
28/06/2007
4.22
 9,910 4.26 4.26 4.22 2,140 0 0
27/06/2007
4.26
 22,820 4.32 4.32 4.26 200 0 0
26/06/2007
4.32
 62,270 4.22 4.35 4.32 3,160 0 0
25/06/2007
4.22
 28,670 4.19 4.26 4.19 2,860 500 0
22/06/2007
4.19
 13,190 4.26 4.26 4.16 0 0 0
21/06/2007
4.26
 37,820 4.32 4.32 4.26 5,100 0 0
20/06/2007
4.32
 75,180 4.26 4.35 4.22 50,200 1,500 0
19/06/2007
4.26
 76,970 4.22 4.29 4.26 61,940 300 0
18/06/2007
4.22
 25,830 4.19 4.22 4.22 1,500 100 0
15/06/2007
4.19
 14,780 4.22 4.26 4.19 0 40 0

Chính sách bảo mật | Điều khoản sử dụng |