CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
12.02
 507,500 12.25 12.41 11.76 51,200 0 0.9
10/11/2022
12.25
 482,800 13.16 13.16 12.25 4,600 2,500 0.0
09/11/2022
13.16
 203,300 13.03 13.45 13.00 6,200 0 0.1
08/11/2022
13.03
 263,000 13.06 13.13 12.80 54,500 0 1.1
07/11/2022
13.06
 656,900 14.04 14.04 13.06 12,800 0 0.3
04/11/2022
14.04
 635,800 14.88 14.88 14.04 0 0 0.0
03/11/2022
14.88
 203,600 15.01 15.01 14.62 500 0 0.0
02/11/2022
15.01
 245,500 14.75 15.21 14.82 10,000 0 0.2
01/11/2022
14.75
 327,300 15.04 15.24 14.75 100 0 0.0
31/10/2022
15.04
 405,300 15.53 15.73 14.46 6,300 0 0.1
28/10/2022
15.53
 227,500 15.47 15.73 15.40 0 18,100 -0.4
27/10/2022
15.47
 663,500 15.14 15.56 15.01 5,000 491,300 -11.4
26/10/2022
15.14
 223,400 14.95 15.34 14.65 0 1,700 -0.0
25/10/2022
14.95
 249,600 14.88 15.66 14.00 15,200 0 0.3
24/10/2022
14.88
 352,100 15.69 16.24 14.85 39,800 100 0.9
21/10/2022
15.69
 700,000 16.86 16.86 15.69 1,200 200 0.0
20/10/2022
16.86
 265,100 16.93 17.02 16.57 10,000 31,200 -0.6
19/10/2022
16.93
 454,800 17.22 17.28 16.89 0 2,600 -0.1
18/10/2022
17.22
 483,900 17.22 17.54 17.02 5,000 20,700 -0.4
17/10/2022
17.22
 682,800 16.63 17.22 16.37 167,100 0 4.4
14/10/2022
16.63
 404,200 16.28 16.70 16.44 0 11,500 -0.3
13/10/2022
16.28
 323,500 16.05 16.28 15.85 0 19,500 -0.5
12/10/2022
16.05
 396,700 15.47 16.21 15.47 26,700 16,800 0.2
11/10/2022
15.47
 769,600 16.24 16.37 15.27 0 33,400 -0.8
10/10/2022
16.24
 588,800 15.89 16.37 15.34 12,000 4,000 0.2
07/10/2022
15.89
 1,149,300 17.06 17.06 15.89 25,300 8,100 0.4
06/10/2022
17.06
 644,500 17.64 17.64 16.96 14,400 67,400 -1.4
05/10/2022
17.64
 448,200 17.15 17.93 17.41 200 21,705 -0.6
04/10/2022
17.15
 649,200 17.09 17.61 17.06 27,300 7,500 0.5
03/10/2022
17.09
 987,300 18.32 18.32 17.09 400 60,300 -1.6
30/09/2022
18.32
 1,123,700 17.93 18.32 17.19 24,600 187,400 -4.6
29/09/2022
17.93
 1,028,300 18.32 18.94 17.87 17,500 15,800 0.0
28/09/2022
18.32
 1,822,500 19.66 19.92 18.29 50,200 18,300 0.9
27/09/2022
19.66
 782,200 20.27 20.37 19.66 4,200 159,500 -4.7
26/09/2022
20.27
 1,548,800 20.21 20.60 19.36 5,500 12,500 -0.2
23/09/2022
20.21
 835,600 20.70 20.76 20.21 0 14,788 -0.5
22/09/2022
20.70
 2,475,300 19.72 20.70 19.46 44,800 0 1.4
21/09/2022
19.72
 274,800 19.82 19.82 19.56 9,700 159 0.3
20/09/2022
19.82
 547,500 19.04 19.82 19.07 25,300 2,008 0.7
19/09/2022
19.04
 860,400 19.49 19.56 18.97 102,100 20,200 2.4
16/09/2022
19.49
 831,100 19.88 19.92 19.36 0 17,540 -0.5
15/09/2022
19.88
 605,100 19.95 20.11 19.85 6,500 4 1.4
14/09/2022
19.95
 902,600 20.11 20.11 19.69 46,200 0 -0.9
13/09/2022
20.11
 966,800 20.40 20.57 19.92 500 0 -0.9
12/09/2022
20.40
 910,500 20.37 20.73 20.27 5,000 10,677 -0.9
09/09/2022
20.37
 661,700 20.14 20.44 19.92 700 29,400 -0.9
08/09/2022
20.14
 1,451,300 19.69 20.53 19.88 4,600 502,900 -15.4
07/09/2022
19.69
 2,811,100 19.69 20.66 19.69 15,500 505,000 -14.8
06/09/2022
19.69
 421,500 19.59 19.75 19.49 2,000 0 0.1
05/09/2022
19.59
 529,800 19.59 19.92 19.49 200 6,500 -0.2
31/08/2022
19.59
 389,000 19.75 19.75 19.49 21,600 300 0.6
30/08/2022
19.75
 719,100 19.30 20.14 19.27 15,400 0 0.5
29/08/2022
19.30
 1,059,300 19.53 19.53 18.84 70,300 0 2.1
26/08/2022
19.53
 393,400 19.85 19.88 19.53 3,200 0 0.1
25/08/2022
19.85
 578,100 19.85 20.05 19.82 15,500 120,000 -3.2
24/08/2022
19.85
 451,900 19.85 20.05 19.72 500 0 0.0
23/08/2022
19.85
 794,300 19.27 19.95 19.10 12,600 55,000 -1.3
22/08/2022
19.27
 302,000 19.36 19.56 18.97 0 0 1.7
19/08/2022
19.36
 486,700 19.49 19.56 19.23 56,600 0 1.7
18/08/2022
19.49
 346,500 19.49 19.56 19.30 67,500 0 2.0
17/08/2022
19.49
 616,000 19.75 19.92 19.43 29,400 100,000 -2.1
16/08/2022
19.75
 1,002,400 19.36 20.01 19.43 33,300 50,000 -0.5
15/08/2022
19.36
 797,200 19.10 19.69 19.17 11,600 2,200 0.3
12/08/2022
19.10
 417,400 19.10 19.20 18.84 6,100 140,600 -4.0
11/08/2022
19.10
 475,000 18.91 19.14 18.78 13,300 0 0.4
10/08/2022
18.91
 396,100 19.07 19.07 18.78 6,300 0 0.2
09/08/2022
19.07
 341,000 19.17 19.23 18.97 11,400 5,000 0.2
08/08/2022
19.17
 526,600 18.62 19.17 18.58 20,500 0 0.6
05/08/2022
18.62
 353,000 18.62 18.81 18.39 0 76,900 -2.2
04/08/2022
18.62
 558,000 18.78 18.84 18.45 2,300 143,900 -4.1
03/08/2022
18.78
 417,600 18.58 18.81 18.45 9,900 30,900 -0.6
02/08/2022
18.58
 592,900 18.65 18.71 18.42 1,100 30,100 -0.8
01/08/2022
18.65
 853,800 18.00 18.65 17.87 27,700 31,000 -0.1
29/07/2022
18.00
 282,800 17.87 18.10 17.84 7,200 30,000 -0.6
28/07/2022
17.87
 725,200 17.64 17.93 17.61 9,900 493,000 -13.3
27/07/2022
17.64
 102,400 17.64 17.71 17.54 800 0 0.0
26/07/2022
17.64
 403,700 17.64 17.80 17.58 600 61,100 -1.6
25/07/2022
17.64
 285,900 17.93 18.06 17.61 100 38,300 -1.0
22/07/2022
17.93
 442,800 18.19 18.32 17.84 0 100 -5.4
21/07/2022
18.19
 368,800 18.19 18.23 18.00 4,600 0 0.1
20/07/2022
18.19
 415,000 18.16 18.45 18.13 1,300 28,700 -0.8
19/07/2022
18.16
 194,500 18.26 18.39 17.93 0 6,400 -0.2
18/07/2022
18.26
 347,400 18.06 18.45 18.06 25,300 0 0.7
15/07/2022
18.06
 500,200 17.93 18.19 18.00 1,200 0 0.0
14/07/2022
17.93
 144,700 17.90 17.97 17.71 9,000 0 0.2
13/07/2022
17.90
 287,200 17.97 18.19 17.87 1,600 0 0.0
12/07/2022
17.97
 312,400 17.54 18.06 17.41 0 100 -0.0
11/07/2022
17.54
 175,000 17.54 17.84 17.22 100 4,700 -0.1
08/07/2022
17.54
 280,800 17.15 17.61 17.32 2,300 26,900 -0.1
07/07/2022
17.15
 158,000 17.09 17.28 17.02 1,100 200 0.0
06/07/2022
17.09
 219,600 17.41 17.41 16.89 4,600 700 0.1
05/07/2022
17.41
 226,900 17.87 17.90 17.35 400 100 0.0
04/07/2022
17.87
 246,600 17.87 17.97 17.74 2,000 0 0.1
01/07/2022
17.87
 546,200 17.67 17.93 17.12 201,000 2,800 5.5
30/06/2022
17.67
 633,200 17.84 17.97 17.41 0 3,300 -0.1
29/06/2022
17.84
 617,700 18.26 18.26 17.64 0 100 -0.0
28/06/2022
18.26
 548,900 18.00 18.32 17.80 208,800 100 5.9
27/06/2022
18.00
 174,300 17.64 18.06 17.61 8,300 0 0.2
24/06/2022
17.64
 206,600 17.54 17.97 17.64 8,100 0 0.2
23/06/2022
17.54
 230,500 17.32 17.64 17.32 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |