CTCP Cao su Đà Nẵng (drc)

10.05
0.05
(0.50%)
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
(2026-08-19) 		-0.40 -3.85% 3,863,400 -106,100 -1.1
9.80
15
10.05
2 tháng
(2026-07-20) 		-0.75 -6.98% 7,943,500 -325,500 -3.4
9.80
15
10.05
3 tháng
(2026-06-22) 		-1.70 -14.53% 11,262,100 -542,100 -5.8
9.80
15
10.05
6 tháng
(2026-03-23) 		-2.49 -19.92% 26,015,300 -2,750,900 -34.5
9.41
15
10.05
12 tháng
(2025-09-23) 		-6.04 -37.67% 71,561,000 -3,564,400 -46.3
9.41
16.14
10.05
24 tháng
(2024-09-30) 		-12.30 -55.16% 240,004,700 -12,519,500 -263.0
7.03
27.62
10.05
36 tháng
(2023-10-04) 		-5.41 -35.10% 481,599,600 -13,194,137 -296.3
6.78
27.62
10.05
60 tháng
(2021-10-14) 		-10.32 -50.80% 845,038,900 -7,257,863 -163.9
6.26
27.62
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
9.78
 431,650 10.18 10.18 9.76 200 11,830 -0.2
26/06/2020
10.18
 224,400 10.23 10.39 10.15 200 11,830 -0.2
25/06/2020
10.23
 646,830 10.28 10.39 10.13 196,620 281,260 -1.7
24/06/2020
10.28
 198,470 10.44 10.49 10.26 1,710 7,920 -0.1
23/06/2020
10.44
 473,250 10.52 10.65 10.28 0 76,660 -1.5
22/06/2020
10.52
 778,320 10.20 10.55 10.18 12,050 4,600 0.1
19/06/2020
10.20
 124,810 10.26 10.26 10.10 0 0 0
18/06/2020
10.26
 186,040 10.05 10.28 9.89 72,780 0 1.4
17/06/2020
10.05
 287,520 9.99 10.07 9.91 148,350 40,000 2.1
16/06/2020
9.99
 532,880 9.70 10.02 9.78 200,000 550 3.8
15/06/2020
9.70
 1,211,440 10.28 10.55 9.60 204,920 53,340 3.0
12/06/2020
10.28
 751,580 10.55 10.55 10.02 200,000 9,840 3.7
11/06/2020
10.55
 1,402,310 11.02 11.29 10.55 10,330 48,440 -0.8
10/06/2020
11.02
 1,592,850 10.65 11.07 10.49 11,320 2,000 0.2
09/06/2020
10.65
 1,223,720 10.52 10.78 10.47 18,880 2,000 0.3
08/06/2020
10.52
 997,750 10.42 10.73 10.42 18,650 107,070 -1.8
05/06/2020
10.42
 414,300 10.34 10.44 10.28 56,880 108,500 -1.0
04/06/2020
10.34
 436,820 10.44 10.49 10.34 7,430 28,980 -0.4
03/06/2020
10.44
 287,830 10.39 10.52 10.39 0 37,120 -0.7
02/06/2020
10.39
 668,710 10.63 10.78 10.39 78,930 104,920 -0.5
01/06/2020
10.63
 463,680 10.42 10.73 10.44 49,210 27,500 0.4
29/05/2020
10.42
 742,080 10.49 10.49 10.31 0 38,550 -0.8
28/05/2020
10.49
 520,500 10.60 10.76 10.42 2,100 43,850 -0.8
27/05/2020
10.60
 716,030 10.92 10.97 10.60 5,920 44,830 -0.8
26/05/2020
10.92
 1,946,620 10.23 10.92 10.34 21,540 28,000 -0.1
25/05/2020
10.23
 706,890 9.97 10.23 9.91 7,080 78,000 -1.3
22/05/2020
9.97
 503,130 10.13 10.15 9.94 1,750 94,010 -1.8
21/05/2020
10.13
 491,030 9.99 10.26 9.97 4,430 17,000 -0.2
20/05/2020
9.99
 207,580 10.02 10.10 9.91 0 51,080 -1.0
19/05/2020
10.02
 565,710 9.97 10.15 9.97 3,680 15,180 -0.2
18/05/2020
9.97
 490,960 9.99 9.99 9.78 0 20,370 -0.4
15/05/2020
9.99
 631,940 10.23 10.39 9.99 500 22,090 -0.4
14/05/2020
10.23
 616,150 10.39 10.39 10.18 1,450 170,810 -3.3
13/05/2020
10.39
 885,270 10.60 10.63 10.36 33,700 76,020 -0.8
12/05/2020
10.60
 576,880 10.44 10.68 10.34 22,930 44,000 -0.4
11/05/2020
10.44
 596,190 10.23 10.47 10.15 1,490 63,440 -1.2
08/05/2020
10.23
 1,802,400 10.52 10.52 10.18 1,000 225,930 -4.4
07/05/2020
10.52
 939,800 10.55 10.68 10.39 0 150,630 -3.0
06/05/2020
10.55
 901,360 10.39 10.76 10.34 206,200 142,540 1.3
05/05/2020
10.39
 430,680 10.44 10.52 10.02 0 25,250 -0.5
04/05/2020
10.44
 1,257,370 10.15 10.76 9.91 321,760 119,310 4.1
29/04/2020
10.15
 1,050,510 9.73 10.20 9.62 263,460 21,000 4.6
28/04/2020
9.73
 530,050 9.78 9.78 9.52 10,350 59,960 -0.9
27/04/2020
9.78
 584,390 9.94 10.07 9.70 0 34,050 -0.6
24/04/2020
9.94
 631,080 10.07 10.07 9.84 0 37,200 -0.7
23/04/2020
10.07
 1,026,840 9.81 10.23 9.86 0 78,430 -1.5
22/04/2020
9.81
 628,870 9.31 9.84 9.31 8,580 54,450 -0.8
21/04/2020
9.31
 1,168,550 9.99 9.99 9.31 13,650 57,150 -0.8
20/04/2020
9.99
 1,066,950 9.78 10.26 9.78 17,470 39,000 -0.4
17/04/2020
9.78
 527,970 9.76 9.91 9.60 1,010 60,420 -1.1
16/04/2020
9.76
 471,140 9.47 9.81 9.41 19,290 39,000 -0.4
15/04/2020
9.47
 565,230 9.02 9.60 8.97 0 310 0.0
14/04/2020
9.02
 445,170 9.02 9.18 8.75 300 102,590 -1.7
13/04/2020
9.02
 219,710 9.12 9.23 8.91 1,240 53,780 -0.9
10/04/2020
9.12
 385,770 9.15 9.18 8.91 290 139,390 -2.4
09/04/2020
9.15
 564,670 8.57 9.15 8.62 14,310 31,000 -0.3
08/04/2020
8.57
 383,420 8.81 8.81 8.36 17,760 120,000 -1.7
07/04/2020
8.81
 352,190 8.73 8.97 8.70 6,540 95,590 -1.5
06/04/2020
8.73
 454,460 8.17 8.73 8.17 19,090 46,900 -0.5
03/04/2020
8.17
 505,810 7.86 8.17 7.91 16,630 346,880 -5.0
01/04/2020
7.86
 184,560 7.67 8.04 7.67 19,630 82,840 -0.9
31/03/2020
7.67
 403,580 8.15 8.44 7.67 10,380 44,190 -0.5
30/03/2020
8.15
 509,100 8.75 8.75 8.15 50 63,120 -1.0
27/03/2020
8.75
 203,570 8.75 8.91 8.70 210 9,790 -0.2
26/03/2020
8.75
 338,030 9.12 9.12 8.73 11,310 74,620 -1.1
25/03/2020
9.12
 305,600 8.83 9.18 8.99 3,770 27,190 -0.4
24/03/2020
8.83
 273,530 8.83 8.94 8.54 990 63,950 -1.0
23/03/2020
8.83
 501,740 9.49 9.49 8.83 5,920 76,910 -1.2
20/03/2020
9.49
 420,520 9.36 9.62 9.33 5,170 138,260 -2.4
19/03/2020
9.36
 299,220 9.65 9.65 9.28 500 68,810 -1.2
18/03/2020
9.65
 286,810 9.81 9.91 9.49 20 95,500 -1.8
17/03/2020
9.81
 274,820 9.57 9.81 9.31 0 62,570 -1.1
16/03/2020
9.57
 567,370 9.41 9.86 9.31 0 24,740 -0.5
13/03/2020
9.41
 570,520 9.70 9.84 9.12 21,210 252,300 -4.1
12/03/2020
9.70
 872,680 10.39 10.39 9.68 30,170 25,350 0.1
11/03/2020
10.39
 509,700 11.07 11.26 10.31 7,180 96,850 -1.8
10/03/2020
11.07
 446,900 11.00 11.23 10.55 9,180 8,050 0.0
09/03/2020
11.00
 1,154,240 11.81 11.81 11.00 10 23,170 -0.5
06/03/2020
11.81
 202,070 11.68 11.81 11.55 0 36,200 -0.8
05/03/2020
11.68
 198,440 11.60 11.81 11.63 7,620 1,800 0.1
04/03/2020
11.60
 312,680 11.73 11.73 11.55 3,000 32,000 -0.6
03/03/2020
11.73
 154,490 11.68 11.97 11.68 0 19,840 -0.4
02/03/2020
11.68
 265,100 11.84 11.89 11.65 1,000 122,140 -2.7
28/02/2020
11.84
 329,010 12.29 12.29 11.76 21,250 90,800 -1.6
27/02/2020
12.29
 303,350 11.95 12.29 11.87 50,500 79,960 -0.7
26/02/2020
11.95
 222,040 12.02 12.02 11.81 50,000 67,380 -0.4
25/02/2020
12.02
 237,350 11.81 12.02 11.76 3,870 15,140 -0.3
24/02/2020
11.81
 895,970 12.29 12.29 11.79 75,010 9,240 1.5
21/02/2020
12.29
 215,010 12.50 12.50 12.29 630 24,600 -0.6
20/02/2020
12.50
 349,110 12.53 12.66 12.21 5,640 172,040 -3.9
19/02/2020
12.53
 444,270 12.29 12.63 12.18 114,520 75,000 0.9
18/02/2020
12.29
 355,850 12.16 12.34 12.16 43,660 100,920 -1.3
17/02/2020
12.16
 527,690 12.55 12.55 12.16 1,900 101,820 -2.3
14/02/2020
12.55
 287,530 12.53 12.68 12.31 3,790 41,170 -0.9
13/02/2020
12.53
 272,010 12.60 12.82 12.53 28,700 21,420 0.2
12/02/2020
12.60
 498,190 12.31 12.82 12.34 1,000 4,310 -0.1
11/02/2020
12.31
 269,180 12.18 12.50 12.18 5,470 3,660 0.0
10/02/2020
12.18
 231,320 12.45 12.45 12.08 19,960 0 0.5
07/02/2020
12.45
 366,340 12.55 12.66 12.37 93,780 36,640 1.3
06/02/2020
12.55
 432,960 12.00 12.55 12.08 16,100 0 0.4

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