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)
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 10.78 10.78 10.39 78,930 104,920 -0.5
01/06/2020
10.63
 463,680 10.47 10.73 10.44 49,210 27,500 0.4
29/05/2020
10.42
 742,080 10.47 10.47 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 10.94 10.97 10.60 5,920 44,830 -0.8
26/05/2020
10.92
 1,946,620 10.34 10.92 10.34 21,540 28,000 -0.1
25/05/2020
10.23
 706,890 10.10 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 10.02 10.26 9.97 4,430 17,000 -0.2
20/05/2020
9.99
 207,580 10.07 10.10 9.91 0 51,080 -1.0
19/05/2020
10.02
 565,710 10.07 10.15 9.97 3,680 15,180 -0.2
18/05/2020
9.97
 490,960 9.97 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 10.28 10.36 10.18 1,450 170,810 -3.3
13/05/2020
10.39
 885,270 10.44 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 10.44 10.47 10.15 1,490 63,440 -1.1
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 10.42 10.68 10.39 0 150,630 -3.0
06/05/2020
10.55
 901,360 10.44 10.76 10.34 206,200 142,540 1.3
05/05/2020
10.39
 430,680 10.42 10.52 10.02 0 25,250 -0.5
04/05/2020
10.44
 1,257,370 10.02 10.76 9.91 321,760 119,310 4.1
29/04/2020
10.15
 1,050,510 10.15 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 10.02 10.07 9.70 0 34,050 -0.6
24/04/2020
9.94
 631,080 9.91 10.05 9.84 0 37,200 -0.7
23/04/2020
10.07
 1,026,840 10.13 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 9.60 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 9.86 9.91 9.60 1,010 60,420 -1.1
16/04/2020
9.76
 471,140 9.44 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 9.18 9.18 8.91 290 139,390 -2.4
09/04/2020
9.15
 564,670 8.70 9.15 8.62 14,310 31,000 -0.3
08/04/2020
8.57
 383,420 8.70 8.70 8.36 17,760 120,000 -1.7
07/04/2020
8.81
 352,190 8.91 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 7.91 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 8.44 8.44 7.67 10,380 44,190 -0.5
30/03/2020
8.15
 509,100 8.54 8.54 8.15 50 63,120 -1.0
27/03/2020
8.75
 203,570 8.86 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 9.10 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 9.20 9.23 8.83 5,920 76,910 -1.2
20/03/2020
9.49
 420,520 9.49 9.62 9.33 5,170 138,260 -2.4
19/03/2020
9.36
 299,220 9.49 9.57 9.28 20 95,500 -1.8
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 9.81 9.81 9.31 0 62,570 -1.1
16/03/2020
9.57
 567,370 9.31 9.86 9.31 0 24,740 -0.5
13/03/2020
9.41
 570,520 9.12 9.84 9.12 21,210 252,300 -4.1
12/03/2020
9.70
 872,680 9.76 9.94 9.68 30,170 25,350 0.1
11/03/2020
10.39
 509,700 11.26 11.26 10.31 7,180 96,850 -1.8
10/03/2020
11.07
 446,900 10.55 11.23 10.55 9,180 8,050 0.0
09/03/2020
11.00
 1,154,240 11.02 11.55 11.00 10 23,170 -0.5
06/03/2020
11.81
 202,070 11.60 11.81 11.55 0 36,200 -0.8
05/03/2020
11.68
 198,440 11.68 11.81 11.63 7,620 1,800 0.1
04/03/2020
11.60
 312,680 11.68 11.73 11.55 3,000 32,000 -0.6
03/03/2020
11.73
 154,490 11.97 11.97 11.68 0 19,840 -0.4
02/03/2020
11.68
 265,100 11.79 11.89 11.65 1,000 122,140 -2.7
28/02/2020
11.84
 329,010 11.84 12.13 11.76 21,250 90,800 -1.6
27/02/2020
12.29
 303,350 11.92 12.29 11.87 50,500 79,960 -0.7
26/02/2020
11.95
 222,040 11.87 12.00 11.81 50,000 67,380 -0.4
25/02/2020
12.02
 237,350 11.76 12.02 11.76 3,870 15,140 -0.3
24/02/2020
11.81
 895,970 12.02 12.10 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 12.50 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 12.45 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 12.13 12.39 12.08 19,960 0 0.5
07/02/2020
12.45
 366,340 12.66 12.66 12.37 93,780 36,640 1.3
06/02/2020
12.55
 432,960 12.13 12.55 12.08 16,100 0 0.4
05/02/2020
12.00
 461,550 12.13 12.29 11.97 25,260 11,300 0.3
04/02/2020
11.87
 487,330 12.08 12.34 11.87 9,010 108,180 -2.3
03/02/2020
12.08
 1,189,140 12.08 12.31 11.47 77,680 0 1.7
31/01/2020
12.13
 854,650 12.92 13.18 12.13 11,750 21,450 -0.2
30/01/2020
13.03
 737,980 13.37 13.61 12.92 5,110 29,170 -0.6
22/01/2020
13.74
 469,760 13.50 14.11 13.50 32,510 28,000 0.1
21/01/2020
13.71
 459,280 13.45 13.71 13.34 46,050 130 1.2
20/01/2020
13.42
 466,920 13.76 13.76 13.42 9,840 106,500 -2.5
17/01/2020
13.69
 746,440 13.84 13.92 13.50 110,550 70,000 1.0
16/01/2020
13.84
 1,276,220 13.16 13.87 13.11 91,980 7,550 2.2
15/01/2020
13.08
 417,530 13.13 13.34 13.08 53,710 51,230 0.1
14/01/2020
13.13
 621,030 13.00 13.53 13.00 17,580 77,640 -1.5
13/01/2020
13.03
 406,620 13.18 13.34 12.95 46,990 46,130 0.0
10/01/2020
13.18
 800,060 13.29 13.55 13.03 134,060 61,280 1.8
09/01/2020
13.29
 1,004,770 13.16 13.40 13.05 198,220 150,880 1.2
08/01/2020
12.82
 767,410 13.08 13.21 12.74 41,260 71,780 -0.7
07/01/2020
13.16
 1,220,030 12.89 13.34 12.76 87,150 110,000 -0.6

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