CTCP Cao su Đà Nẵng (drc)

8.99
0.02
(0.22%)
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
(2026-09-07) 		-0.27 -2.69% 2,898,200 -103,600 -1.0
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.36
 249,600 14.36 15.04 13.45 15,200 0 0.3
24/10/2022
14.29
 352,100 15.17 15.61 14.26 39,800 100 0.9
21/10/2022
15.07
 700,000 16.17 16.17 15.07 1,200 200 0.0
20/10/2022
16.20
 265,100 16.14 16.35 15.92 10,000 31,200 -0.6
19/10/2022
16.26
 454,800 16.60 16.60 16.23 0 2,600 -0.1
18/10/2022
16.54
 483,900 16.60 16.85 16.35 5,000 20,700 -0.4
17/10/2022
16.54
 682,800 16.01 16.54 15.73 167,100 0 4.4
14/10/2022
15.98
 404,200 15.79 16.04 15.79 0 11,500 -0.3
13/10/2022
15.64
 323,500 15.48 15.64 15.23 0 19,500 -0.5
12/10/2022
15.42
 396,700 14.86 15.57 14.86 26,700 16,800 0.2
11/10/2022
14.86
 769,600 15.67 15.73 14.67 0 33,400 -0.8
10/10/2022
15.61
 588,800 14.98 15.73 14.73 12,000 4,000 0.2
07/10/2022
15.26
 1,149,300 16.10 16.35 15.26 25,300 8,100 0.4
06/10/2022
16.39
 644,500 16.95 16.95 16.29 14,400 67,400 -1.4
05/10/2022
16.95
 448,200 17.01 17.23 16.73 200 21,705 -0.6
04/10/2022
16.48
 649,200 16.76 16.92 16.39 27,300 7,500 0.5
03/10/2022
16.42
 987,300 17.48 17.48 16.42 400 60,300 -1.6
30/09/2022
17.60
 1,123,700 17.48 17.60 16.51 24,600 187,400 -4.6
29/09/2022
17.23
 1,028,300 17.88 18.20 17.17 17,500 15,800 0.0
28/09/2022
17.60
 1,822,500 18.79 19.13 17.57 50,200 18,300 0.9
27/09/2022
18.88
 782,200 19.48 19.57 18.88 4,200 159,500 -4.7
26/09/2022
19.48
 1,548,800 19.10 19.79 18.60 5,500 12,500 -0.2
23/09/2022
19.41
 835,600 19.88 19.94 19.41 0 14,788 -0.5
22/09/2022
19.88
 2,475,300 18.70 19.88 18.70 44,800 0 1.4
21/09/2022
18.94
 274,800 18.85 19.04 18.79 9,700 159 0.3
20/09/2022
19.04
 547,500 18.35 19.04 18.32 25,300 2,008 0.7
19/09/2022
18.29
 860,400 18.76 18.79 18.23 102,100 20,200 2.4
16/09/2022
18.73
 831,100 19.13 19.13 18.60 0 17,540 -0.5
15/09/2022
19.10
 605,100 19.29 19.32 19.07 6,500 4 1.4
14/09/2022
19.16
 902,600 18.91 19.29 18.91 46,200 0 -0.9
13/09/2022
19.32
 966,800 19.76 19.76 19.13 500 0 -0.9
12/09/2022
19.60
 910,500 19.69 19.91 19.48 5,000 10,677 -0.9
09/09/2022
19.57
 661,700 19.35 19.63 19.13 700 29,400 -0.9
08/09/2022
19.35
 1,451,300 19.10 19.73 19.10 4,600 502,900 -15.4
07/09/2022
18.91
 2,811,100 18.94 19.85 18.91 15,500 505,000 -14.8
06/09/2022
18.91
 421,500 18.91 18.98 18.73 2,000 0 0.1
05/09/2022
18.82
 529,800 18.76 19.13 18.73 200 6,500 -0.2
31/08/2022
18.82
 389,000 18.98 18.98 18.73 21,600 300 0.6
30/08/2022
18.98
 719,100 18.54 19.35 18.51 15,400 0 0.5
29/08/2022
18.54
 1,059,300 18.51 18.54 18.10 70,300 0 2.1
26/08/2022
18.76
 393,400 19.07 19.10 18.76 3,200 0 0.1
25/08/2022
19.07
 578,100 19.07 19.26 19.04 15,500 120,000 -3.2
24/08/2022
19.07
 451,900 19.07 19.26 18.94 500 0 0.0
23/08/2022
19.07
 794,300 18.35 19.16 18.35 12,600 55,000 -1.3
22/08/2022
18.51
 302,000 18.23 18.79 18.23 0 0 1.7
19/08/2022
18.60
 486,700 18.54 18.79 18.48 56,600 0 1.7
18/08/2022
18.73
 346,500 18.73 18.79 18.54 67,500 0 2.0
17/08/2022
18.73
 616,000 19.01 19.13 18.66 29,400 100,000 -2.1
16/08/2022
18.98
 1,002,400 18.66 19.23 18.66 33,300 50,000 -0.5
15/08/2022
18.60
 797,200 18.60 18.91 18.41 11,600 2,200 0.3
12/08/2022
18.35
 417,400 18.35 18.45 18.10 6,100 140,600 -4.0
11/08/2022
18.35
 475,000 18.26 18.38 18.04 13,300 0 0.4
10/08/2022
18.16
 396,100 18.23 18.26 18.04 6,300 0 0.2
09/08/2022
18.32
 341,000 18.23 18.48 18.23 11,400 5,000 0.2
08/08/2022
18.41
 526,600 17.85 18.41 17.85 20,500 0 0.6
05/08/2022
17.88
 353,000 17.98 18.07 17.67 0 76,900 -2.2
04/08/2022
17.88
 558,000 18.10 18.10 17.73 2,300 143,900 -4.1
03/08/2022
18.04
 417,600 17.91 18.07 17.73 9,900 30,900 -0.6
02/08/2022
17.85
 592,900 17.73 17.98 17.70 1,100 30,100 -0.8
01/08/2022
17.91
 853,800 17.29 17.91 17.17 27,700 31,000 -0.1
29/07/2022
17.29
 282,800 17.23 17.38 17.13 7,200 30,000 -0.6
28/07/2022
17.17
 725,200 17.13 17.23 16.92 9,900 493,000 -13.3
27/07/2022
16.95
 102,400 16.95 17.01 16.85 800 0 0.0
26/07/2022
16.95
 403,700 16.88 17.10 16.88 600 61,100 -1.6
25/07/2022
16.95
 285,900 17.23 17.35 16.92 100 38,300 -1.0
22/07/2022
17.23
 442,800 17.35 17.60 17.13 0 100 -5.4
21/07/2022
17.48
 368,800 17.48 17.51 17.29 4,600 0 0.1
20/07/2022
17.48
 415,000 17.51 17.73 17.42 1,300 28,700 -0.8
19/07/2022
17.45
 194,500 17.67 17.67 17.23 0 6,400 -0.2
18/07/2022
17.54
 347,400 17.35 17.73 17.35 25,300 0 0.7
15/07/2022
17.35
 500,200 17.32 17.48 17.29 1,200 0 0.0
14/07/2022
17.23
 144,700 17.20 17.26 17.01 9,000 0 0.2
13/07/2022
17.20
 287,200 17.29 17.48 17.17 1,600 0 0.0
12/07/2022
17.26
 312,400 16.73 17.35 16.73 0 100 0.0
11/07/2022
16.85
 175,000 17.13 17.13 16.54 100 4,700 -0.1
08/07/2022
16.85
 280,800 16.73 16.92 16.64 2,300 26,900 -0.1
07/07/2022
16.48
 158,000 16.48 16.60 16.35 1,100 200 0.0
06/07/2022
16.42
 219,600 16.29 16.73 16.23 4,600 700 0.1
05/07/2022
16.73
 226,900 17.17 17.20 16.67 400 100 0.0
04/07/2022
17.17
 246,600 17.17 17.26 17.04 2,000 0 0.1
01/07/2022
17.17
 546,200 16.95 17.23 16.45 201,000 2,800 5.5
30/06/2022
16.98
 633,200 17.17 17.26 16.73 0 3,300 -0.1
29/06/2022
17.13
 617,700 17.32 17.48 16.95 0 100 0.0
28/06/2022
17.54
 548,900 17.29 17.60 17.10 208,800 100 5.9
27/06/2022
17.29
 174,300 17.17 17.35 16.92 8,300 0 0.2
24/06/2022
16.95
 206,600 17.13 17.26 16.95 8,100 0 0.2
23/06/2022
16.85
 230,500 16.64 16.95 16.64 0 100 0.0
22/06/2022
16.64
 306,900 16.85 16.92 16.54 0 4,200 -0.1
21/06/2022
16.54
 365,400 17.17 17.67 16.51 4,000 100 0.1
20/06/2022
17.17
 369,900 17.88 18.01 17.17 7,500 7,500 0.0
17/06/2022
17.88
 481,300 17.48 18.01 17.23 205,200 16,600 5.4
16/06/2022
17.91
 260,800 17.85 18.23 17.85 1,900 3,000 0.0
15/06/2022
17.70
 479,900 17.79 18.07 17.42 203,000 0 5.8
14/06/2022
18.10
 516,100 17.17 18.10 17.17 201,200 700 5.8
13/06/2022
17.76
 988,500 18.10 18.63 17.76 4,900 0 0.1
10/06/2022
19.07
 714,900 19.54 19.66 19.07 0 0 0.0
09/06/2022
19.66
 233,300 19.60 19.85 19.54 0 800 0.0
08/06/2022
19.79
 1,271,900 19.38 20.10 19.07 3,600 400 0.1
07/06/2022
19.07
 571,800 18.70 19.35 18.16 100 0 0.0
06/06/2022
18.48
 977,300 18.10 19.16 18.10 323,800 26,200 9.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc