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)
15/11/2023
15.48
 228,400 15.48 15.65 15.48 6,300 0 0.1
14/11/2023
15.48
 155,700 15.27 15.54 15.17 3,300 200 0.1
13/11/2023
15.27
 119,300 15.31 15.31 15.14 0 800 -0.0
10/11/2023
15.31
 217,200 15.27 15.37 15.17 74,000 200 1.7
09/11/2023
15.27
 248,200 15.27 15.41 14.80 200 3,500 -0.1
08/11/2023
15.27
 183,900 14.80 15.27 14.73 5,700 0 0.1
07/11/2023
14.80
 152,600 15.10 15.10 14.80 8,000 7,400 0.0
06/11/2023
15.10
 71,000 15.20 15.20 15.00 4,000 10,000 -0.1
03/11/2023
15.20
 90,100 15.20 15.27 14.97 65,000 1,500 1.4
02/11/2023
15.20
 119,700 14.80 15.20 14.76 2,600 0 0.1
01/11/2023
14.80
 191,500 14.25 14.80 13.88 2,800 0 0.1
31/10/2023
14.25
 416,000 14.93 15.14 14.25 9,500 200 0.2
30/10/2023
14.93
 69,400 15.07 15.24 14.63 24,700 0 0.5
27/10/2023
15.07
 111,800 14.73 15.07 14.56 0 500 -0.0
26/10/2023
14.73
 498,400 15.48 15.48 14.46 200 1,800 -0.0
25/10/2023
15.48
 92,200 15.58 15.65 15.41 0 4,600 -0.1
24/10/2023
15.58
 56,600 15.44 15.61 15.34 0 3,200 -0.1
23/10/2023
15.44
 79,900 15.82 15.82 15.44 0 12,900 -0.3
20/10/2023
15.82
 264,600 15.07 15.82 14.93 176,000 21,100 3.5
19/10/2023
15.07
 198,800 15.27 15.44 15.07 300 2,200 -0.0
18/10/2023
15.27
 585,600 15.68 15.92 15.07 44,400 3,200 0.9
17/10/2023
15.68
 324,200 16.29 16.43 15.68 8,600 300 0.2
16/10/2023
16.29
 388,900 16.60 16.70 16.22 4,400 0 0.1
13/10/2023
16.60
 495,800 16.66 16.66 16.22 2,700 38,900 -0.9
12/10/2023
16.66
 436,200 16.73 16.83 16.43 1,800 43,000 -1.0
11/10/2023
16.73
 1,086,900 16.02 16.83 15.99 50,300 40,600 0.2
10/10/2023
16.02
 504,600 15.61 16.09 15.54 50,400 0 1.2
09/10/2023
15.61
 342,700 15.58 15.71 15.24 2,300 500 0.0
06/10/2023
15.58
 153,700 15.41 15.58 15.20 4,500 0 0.1
05/10/2023
15.41
 149,300 15.41 15.54 15.34 5,600 600 0.1
04/10/2023
15.41
 142,100 15.51 15.54 15.14 800 400 0.0
03/10/2023
15.51
 567,000 15.51 15.58 14.80 162,200 9,800 3.4
02/10/2023
15.51
 341,500 15.58 15.82 15.34 0 2,300 -0.1
29/09/2023
15.58
 151,500 15.68 15.88 15.51 1,100 10,800 -0.2
28/09/2023
15.68
 206,100 15.61 15.68 15.34 20,600 8,700 0.3
27/09/2023
15.61
 488,900 15.61 16.02 15.24 100 5,600 -0.1
26/09/2023
15.61
 323,300 15.34 15.95 15.48 17,400 700 0.4
25/09/2023
15.34
 1,593,000 15.95 16.80 15.34 89,800 6,300 2.0
22/09/2023
15.95
 405,800 15.95 15.95 15.27 65,000 2,700 1.4
21/09/2023
15.95
 208,400 16.05 16.16 15.85 3,000 0 0.1
20/09/2023
16.05
 568,500 15.54 16.09 15.58 135,000 5,000 3.1
19/09/2023
15.54
 487,100 15.48 15.75 15.51 40,000 1,600 0.9
18/09/2023
15.48
 182,900 15.48 15.58 15.41 0 0 0
15/09/2023
15.48
 323,900 15.61 15.75 15.44 400 1,000 -0.0
14/09/2023
15.61
 469,200 15.82 15.82 15.44 20,100 9,100 0.3
13/09/2023
15.82
 502,600 15.99 16.05 15.61 9,000 3,300 0.1
12/09/2023
15.99
 244,000 15.78 15.99 15.75 12,500 100 0.3
11/09/2023
15.78
 922,300 15.88 16.26 15.78 63,900 11,600 1.2
08/09/2023
15.88
 474,800 15.68 15.99 15.61 1,000 0 0.0
07/09/2023
15.68
 399,100 15.71 15.82 15.65 2,400 87,400 -2.0
06/09/2023
15.71
 385,700 15.71 15.71 15.51 80,600 157,700 -1.8
05/09/2023
15.71
 247,900 15.65 15.75 15.54 0 62,500 -1.4
31/08/2023
15.65
 432,500 15.44 15.68 15.27 90,200 78,900 0.3
30/08/2023
15.44
 248,800 15.41 15.44 15.20 300 56,100 -1.3
29/08/2023
15.41
 214,700 15.41 15.51 15.37 58,500 48,700 0.2
28/08/2023
15.41
 162,900 15.34 15.41 15.31 2,200 9,500 -0.2
25/08/2023
15.34
 170,000 15.37 15.41 15.17 0 0 0
24/08/2023
15.37
 174,600 15.10 15.41 15.10 58,400 1,000 1.3
23/08/2023
15.10
 164,500 15.10 15.27 15.10 48,000 4,700 1.0
22/08/2023
15.10
 211,600 15.17 15.24 14.80 37,000 0 0.8
21/08/2023
15.17
 520,800 14.90 15.24 14.66 188,900 0 4.2
18/08/2023
14.90
 828,700 15.75 15.75 14.80 168,700 24,100 3.3
17/08/2023
15.75
 319,400 15.82 15.82 15.68 6,600 8,000 -0.0
16/08/2023
15.82
 198,400 15.99 15.99 15.82 31,300 0 0.7
15/08/2023
15.99
 417,900 15.85 16.02 15.82 214,400 0 5.0
14/08/2023
15.85
 148,600 15.88 15.95 15.71 8,300 2,000 0.1
11/08/2023
15.88
 598,200 15.71 16.16 15.58 220,000 7,400 4.9
10/08/2023
15.71
 904,800 16.22 16.36 15.71 23,900 207,300 -4.3
09/08/2023
16.22
 469,200 16.43 16.43 16.02 82,000 2,800 1.9
08/08/2023
16.43
 818,000 15.95 16.43 15.95 353,000 66,500 6.9
07/08/2023
15.95
 798,800 16.36 16.36 15.95 16,400 24,200 -0.2
04/08/2023
16.36
 723,300 16.29 16.53 16.09 371,200 8,400 8.7
03/08/2023
16.29
 1,555,300 15.88 16.46 15.88 357,800 7,000 8.4
02/08/2023
15.88
 577,600 15.82 15.95 15.65 320,300 16,900 7.1
01/08/2023
15.82
 585,400 15.68 15.99 15.61 90,500 15,000 1.8
31/07/2023
15.68
 619,500 15.95 15.95 15.61 139,000 35,400 2.4
28/07/2023
15.95
 514,600 15.92 15.95 15.75 156,000 35,900 2.8
27/07/2023
15.92
 843,800 15.68 16.02 15.41 144,500 21,300 2.9
26/07/2023
15.68
 592,600 15.99 16.02 15.65 21,000 22,300 -0.0
25/07/2023
15.99
 466,300 16.16 16.16 15.92 48,000 1,600 1.1
24/07/2023
16.16
 1,761,100 15.54 16.22 15.58 122,400 3,100 2.8
21/07/2023
15.54
 521,900 15.48 15.61 15.37 74,100 0 1.7
20/07/2023
15.48
 424,200 15.58 15.65 15.31 13,000 0 0.3
19/07/2023
15.58
 582,700 15.31 15.61 15.27 96,200 1,200 2.2
18/07/2023
15.31
 1,091,800 15.61 15.61 15.27 148,800 9,800 3.1
17/07/2023
15.61
 640,900 15.82 15.82 15.54 50,400 25,200 0.6
14/07/2023
15.82
 806,800 15.88 15.88 15.48 2,400 1,700 0.0
13/07/2023
15.88
 537,500 15.92 16.09 15.68 88,000 3,400 2.0
12/07/2023
15.92
 752,900 15.68 16.05 15.68 104,000 29,200 1.7
11/07/2023
15.68
 783,200 15.82 16.12 15.54 106,000 16,800 2.1
10/07/2023
15.82
 1,298,300 15.17 15.82 15.20 187,000 16,700 3.9
07/07/2023
15.17
 729,000 14.93 15.20 14.76 31,900 0 0.7
06/07/2023
14.93
 543,500 15.00 15.17 14.83 56,600 100 1.3
05/07/2023
15.00
 878,900 14.90 15.27 14.90 32,800 100 0.7
04/07/2023
14.90
 561,200 14.93 14.93 14.76 38,400 0 0.8
03/07/2023
14.93
 564,000 14.87 15.07 14.80 23,700 0 0.5
30/06/2023
14.87
 1,299,800 14.25 15.00 13.98 155,000 2,400 3.2
29/06/2023
14.25
 542,200 14.46 14.46 14.22 107,300 0 2.3
28/06/2023
14.46
 583,200 14.42 14.53 14.29 108,800 0 2.3
27/06/2023
14.42
 1,057,400 14.29 14.70 14.39 4,100 51,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |