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)
01/12/2023
16.32
 76,800 16.11 16.32 16.04 10,000 100 0.2
30/11/2023
16.11
 153,600 16.36 16.36 16.11 13,000 21,900 -0.2
29/11/2023
16.36
 122,900 16.25 16.36 16.22 37,500 500 0.9
28/11/2023
16.25
 88,400 16.18 16.36 16.00 37,200 700 0.8
27/11/2023
16.18
 95,700 16.22 16.32 16.04 6,200 8,000 -0.0
24/11/2023
16.22
 128,200 16.29 16.29 16.04 6,100 1,400 0.1
23/11/2023
16.29
 294,900 16.29 16.46 16.25 20,000 0 0.5
22/11/2023
16.29
 110,400 16.32 16.32 16.22 6,400 100 0.1
21/11/2023
16.32
 68,500 16.32 16.36 16.18 9,600 0 0.2
20/11/2023
16.32
 117,100 16.32 16.43 15.97 6,100 3,300 0.1
17/11/2023
16.32
 146,200 16.25 16.50 16.04 3,600 5,800 -0.1
16/11/2023
16.25
 116,900 16.11 16.25 16.04 0 0 0
15/11/2023
16.11
 228,400 16.11 16.29 16.11 6,300 0 0.1
14/11/2023
16.11
 155,700 15.90 16.18 15.79 3,300 200 0.1
13/11/2023
15.90
 119,300 15.93 15.93 15.76 0 800 -0.0
10/11/2023
15.93
 217,200 15.90 16.00 15.79 74,000 200 1.7
09/11/2023
15.90
 248,200 15.90 16.04 15.40 200 3,500 -0.1
08/11/2023
15.90
 183,900 15.40 15.90 15.33 5,700 0 0.1
07/11/2023
15.40
 152,600 15.72 15.72 15.40 8,000 7,400 0.0
06/11/2023
15.72
 71,000 15.83 15.83 15.62 4,000 10,000 -0.1
03/11/2023
15.83
 90,100 15.83 15.90 15.58 65,000 1,500 1.4
02/11/2023
15.83
 119,700 15.40 15.83 15.37 2,600 0 0.1
01/11/2023
15.40
 191,500 14.84 15.40 14.45 2,800 0 0.1
31/10/2023
14.84
 416,000 15.55 15.76 14.84 9,500 200 0.2
30/10/2023
15.55
 69,400 15.69 15.86 15.23 24,700 0 0.5
27/10/2023
15.69
 111,800 15.33 15.69 15.16 0 500 -0.0
26/10/2023
15.33
 498,400 16.11 16.11 15.05 200 1,800 -0.0
25/10/2023
16.11
 92,200 16.22 16.29 16.04 0 4,600 -0.1
24/10/2023
16.22
 56,600 16.08 16.25 15.97 0 3,200 -0.1
23/10/2023
16.08
 79,900 16.46 16.46 16.08 0 12,900 -0.3
20/10/2023
16.46
 264,600 15.69 16.46 15.55 176,000 21,100 3.5
19/10/2023
15.69
 198,800 15.90 16.08 15.69 300 2,200 -0.0
18/10/2023
15.90
 585,600 16.32 16.57 15.69 44,400 3,200 0.9
17/10/2023
16.32
 324,200 16.96 17.10 16.32 8,600 300 0.2
16/10/2023
16.96
 388,900 17.28 17.38 16.89 4,400 0 0.1
13/10/2023
17.28
 495,800 17.35 17.35 16.89 2,700 38,900 -0.9
12/10/2023
17.35
 436,200 17.42 17.52 17.10 1,800 43,000 -1.0
11/10/2023
17.42
 1,086,900 16.68 17.52 16.64 50,300 40,600 0.2
10/10/2023
16.68
 504,600 16.25 16.75 16.18 50,400 0 1.2
09/10/2023
16.25
 342,700 16.22 16.36 15.86 2,300 500 0.0
06/10/2023
16.22
 153,700 16.04 16.22 15.83 4,500 0 0.1
05/10/2023
16.04
 149,300 16.04 16.18 15.97 5,600 600 0.1
04/10/2023
16.04
 142,100 16.15 16.18 15.76 800 400 0.0
03/10/2023
16.15
 567,000 16.15 16.22 15.40 162,200 9,800 3.4
02/10/2023
16.15
 341,500 16.22 16.46 15.97 0 2,300 -0.1
29/09/2023
16.22
 151,500 16.32 16.53 16.15 1,100 10,800 -0.2
28/09/2023
16.32
 206,100 16.25 16.32 15.97 20,600 8,700 0.3
27/09/2023
16.25
 488,900 16.25 16.68 15.86 100 5,600 -0.1
26/09/2023
16.25
 323,300 15.97 16.61 16.11 17,400 700 0.4
25/09/2023
15.97
 1,593,000 16.61 17.49 15.97 89,800 6,300 2.0
22/09/2023
16.61
 405,800 16.61 16.61 15.90 65,000 2,700 1.4
21/09/2023
16.61
 208,400 16.71 16.82 16.50 3,000 0 0.1
20/09/2023
16.71
 568,500 16.18 16.75 16.22 135,000 5,000 3.1
19/09/2023
16.18
 487,100 16.11 16.39 16.15 40,000 1,600 0.9
18/09/2023
16.11
 182,900 16.11 16.22 16.04 0 0 0
15/09/2023
16.11
 323,900 16.25 16.39 16.08 400 1,000 -0.0
14/09/2023
16.25
 469,200 16.46 16.46 16.08 20,100 9,100 0.3
13/09/2023
16.46
 502,600 16.64 16.71 16.25 9,000 3,300 0.1
12/09/2023
16.64
 244,000 16.43 16.64 16.39 12,500 100 0.3
11/09/2023
16.43
 922,300 16.53 16.92 16.43 63,900 11,600 1.2
08/09/2023
16.53
 474,800 16.32 16.64 16.25 1,000 0 0.0
07/09/2023
16.32
 399,100 16.36 16.46 16.29 2,400 87,400 -2.0
06/09/2023
16.36
 385,700 16.36 16.36 16.15 80,600 157,700 -1.8
05/09/2023
16.36
 247,900 16.29 16.39 16.18 0 62,500 -1.4
31/08/2023
16.29
 432,500 16.08 16.32 15.90 90,200 78,900 0.3
30/08/2023
16.08
 248,800 16.04 16.08 15.83 300 56,100 -1.3
29/08/2023
16.04
 214,700 16.04 16.15 16.00 58,500 48,700 0.2
28/08/2023
16.04
 162,900 15.97 16.04 15.93 2,200 9,500 -0.2
25/08/2023
15.97
 170,000 16.00 16.04 15.79 0 0 0
24/08/2023
16.00
 174,600 15.72 16.04 15.72 58,400 1,000 1.3
23/08/2023
15.72
 164,500 15.72 15.90 15.72 48,000 4,700 1.0
22/08/2023
15.72
 211,600 15.79 15.86 15.40 37,000 0 0.8
21/08/2023
15.79
 520,800 15.51 15.86 15.26 188,900 0 4.2
18/08/2023
15.51
 828,700 16.39 16.39 15.40 168,700 24,100 3.3
17/08/2023
16.39
 319,400 16.46 16.46 16.32 6,600 8,000 -0.0
16/08/2023
16.46
 198,400 16.64 16.64 16.46 31,300 0 0.7
15/08/2023
16.64
 417,900 16.50 16.68 16.46 214,400 0 5.0
14/08/2023
16.50
 148,600 16.53 16.61 16.36 8,300 2,000 0.1
11/08/2023
16.53
 598,200 16.36 16.82 16.22 220,000 7,400 4.9
10/08/2023
16.36
 904,800 16.89 17.03 16.36 23,900 207,300 -4.3
09/08/2023
16.89
 469,200 17.10 17.10 16.68 82,000 2,800 1.9
08/08/2023
17.10
 818,000 16.61 17.10 16.61 353,000 66,500 6.9
07/08/2023
16.61
 798,800 17.03 17.03 16.61 16,400 24,200 -0.2
04/08/2023
17.03
 723,300 16.96 17.21 16.75 371,200 8,400 8.7
03/08/2023
16.96
 1,555,300 16.53 17.14 16.53 357,800 7,000 8.4
02/08/2023
16.53
 577,600 16.46 16.61 16.29 320,300 16,900 7.1
01/08/2023
16.46
 585,400 16.32 16.64 16.25 90,500 15,000 1.8
31/07/2023
16.32
 619,500 16.61 16.61 16.25 139,000 35,400 2.4
28/07/2023
16.61
 514,600 16.57 16.61 16.39 156,000 35,900 2.8
27/07/2023
16.57
 843,800 16.32 16.68 16.04 144,500 21,300 2.9
26/07/2023
16.32
 592,600 16.64 16.68 16.29 21,000 22,300 -0.0
25/07/2023
16.64
 466,300 16.82 16.82 16.57 48,000 1,600 1.1
24/07/2023
16.82
 1,761,100 16.18 16.89 16.22 122,400 3,100 2.8
21/07/2023
16.18
 521,900 16.11 16.25 16.00 74,100 0 1.7
20/07/2023
16.11
 424,200 16.22 16.29 15.93 13,000 0 0.3
19/07/2023
16.22
 582,700 15.93 16.25 15.90 96,200 1,200 2.2
18/07/2023
15.93
 1,091,800 16.25 16.25 15.90 148,800 9,800 3.1
17/07/2023
16.25
 640,900 16.46 16.46 16.18 50,400 25,200 0.6
14/07/2023
16.46
 806,800 16.53 16.53 16.11 2,400 1,700 0.0
13/07/2023
16.53
 537,500 16.57 16.75 16.32 88,000 3,400 2.0

Chính sách bảo mật | Điều khoản sử dụng |