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)
16/11/2018
10.49
 63,500 10.39 10.59 10.42 0 28,500 -0.6
15/11/2018
10.39
 50,160 10.44 10.69 10.39 0 26,000 -0.5
14/11/2018
10.44
 168,990 10.76 10.76 10.42 5,940 50,000 -0.9
13/11/2018
10.76
 106,340 10.59 10.79 10.42 30,000 0 0.7
12/11/2018
10.59
 154,990 10.84 10.99 10.49 17,800 47,220 -0.6
09/11/2018
10.84
 107,170 10.84 11.04 10.79 17,300 30,000 -0.3
08/11/2018
10.84
 207,870 11.36 11.58 10.84 0 115,700 -2.6
07/11/2018
11.36
 225,100 11.31 11.58 11.18 5,000 23,700 -0.4
06/11/2018
11.31
 447,490 10.59 11.31 10.59 85,260 11,230 1.7
05/11/2018
10.59
 98,080 10.66 10.66 10.44 0 0 0
02/11/2018
10.66
 113,190 10.39 10.66 10.39 0 1,800 0.0
01/11/2018
10.39
 73,150 10.44 10.64 10.29 0 0 0
31/10/2018
10.44
 226,350 10.29 10.54 10.29 15,040 0 0.3
30/10/2018
10.29
 86,210 10.29 10.54 10.29 17,000 0 0.4
29/10/2018
10.29
 113,090 10.29 10.49 10.19 0 970 0.0
26/10/2018
10.29
 334,070 10.79 10.81 10.19 0 180 0.0
25/10/2018
10.79
 311,940 10.69 10.79 10.29 6,800 0 0.1
24/10/2018
10.69
 127,430 10.79 10.89 10.69 0 0 0
23/10/2018
10.79
 400,470 11.28 11.28 10.64 11,410 0 0.2
22/10/2018
11.28
 636,790 12.12 12.20 11.28 140 100 0.0
19/10/2018
12.12
 114,840 12.15 12.25 11.98 0 0 0
18/10/2018
12.15
 128,880 12.40 12.47 12.15 600 0 0.0
17/10/2018
12.40
 125,500 12.37 12.52 12.37 560 1,660 0.0
16/10/2018
12.37
 48,260 12.27 12.37 12.22 200 0 0.0
15/10/2018
12.27
 132,290 12.25 12.59 12.25 50,000 0 1.2
12/10/2018
12.25
 590,190 12.17 12.40 12.03 202,900 360,400 -3.8
11/10/2018
12.17
 601,080 12.67 12.67 12.03 200,100 0 5.0
10/10/2018
12.67
 233,870 12.77 12.77 12.57 0 2,000 -0.1
09/10/2018
12.77
 272,170 12.89 12.99 12.72 0 0 0
08/10/2018
12.89
 256,920 13.04 13.06 12.82 1,100 1,500 0.0
05/10/2018
13.04
 402,070 13.26 13.26 12.94 7,460 72,210 -1.7
04/10/2018
13.26
 190,980 13.46 13.46 13.24 10 94,930 -2.5
03/10/2018
13.46
 347,570 13.26 13.76 13.26 0 0 0
02/10/2018
13.26
 832,080 13.26 13.26 12.84 28,200 37,390 -0.2
01/10/2018
13.26
 381,840 13.61 13.66 13.26 28,640 2,000 0.7
28/09/2018
13.61
 282,130 13.73 13.76 13.61 21,100 210 0.6
27/09/2018
13.73
 221,460 13.73 13.91 13.71 0 0 0
26/09/2018
13.73
 584,860 13.46 13.76 13.41 22,390 3,000 0.5
25/09/2018
13.46
 228,940 13.46 13.68 13.41 2,690 0 0.1
24/09/2018
13.46
 201,900 13.56 13.66 13.41 47,420 4,880 1.2
21/09/2018
13.56
 380,390 13.66 13.71 13.46 60,430 51,110 0.3
20/09/2018
13.66
 275,380 13.61 13.66 13.46 75,200 7,400 1.9
19/09/2018
13.61
 493,340 13.81 14.00 13.51 213,200 155,520 1.6
18/09/2018
13.81
 189,140 13.76 13.81 13.51 15,200 1,000 0.4
17/09/2018
13.76
 380,260 13.46 13.96 13.46 200 0 0.0
14/09/2018
13.46
 377,400 13.19 13.46 12.99 1,760 2,290 0.0
13/09/2018
13.19
 177,450 13.24 13.36 13.19 0 200 0.0
12/09/2018
13.24
 337,240 13.41 13.51 13.21 7,900 0 0.2
11/09/2018
13.41
 376,500 13.29 13.56 13.16 0 1,000 0.0
10/09/2018
13.29
 249,170 13.31 13.61 13.19 300 10,000 -0.3
07/09/2018
13.31
 369,420 12.82 13.36 12.79 2,850 100 0.1
06/09/2018
12.82
 189,850 12.92 12.97 12.77 200 0 0.0
05/09/2018
12.92
 187,630 12.82 13.21 12.74 2,000 0 0.1
04/09/2018
12.82
 161,970 12.72 12.97 12.67 15,200 340 0.4
31/08/2018
12.72
 381,350 13.21 13.21 12.72 2,300 13,000 -0.3
30/08/2018
13.21
 215,850 13.02 13.31 12.97 0 4,390 -0.1
29/08/2018
13.02
 269,350 13.21 13.44 13.02 0 4,970 -0.1
28/08/2018
13.21
 308,600 13.61 13.61 13.21 0 3,000 -0.1
27/08/2018
13.61
 481,860 13.29 13.76 13.19 200 5,100 -0.1
24/08/2018
13.29
 382,750 13.56 13.61 13.21 87,360 5,100 2.2
23/08/2018
13.56
 766,550 12.72 13.58 12.62 230,160 5,000 6.1
22/08/2018
12.72
 382,190 12.79 13.04 12.72 50,000 2,530 1.2
21/08/2018
12.79
 1,076,740 11.98 12.79 11.88 10,000 10,000 0.0
20/08/2018
11.98
 140,310 11.98 12.12 11.83 100 30,000 -0.7
17/08/2018
11.98
 287,840 12.10 12.17 11.98 380 1,200 0.0
16/08/2018
12.10
 470,570 11.80 12.20 11.58 66,640 17,990 1.2
15/08/2018
11.80
 277,950 11.80 11.88 11.58 110,000 24,450 2.0
14/08/2018
11.80
 188,710 11.38 11.83 11.38 60,000 0 1.4
13/08/2018
11.38
 173,800 11.38 11.58 11.28 30,430 8,600 0.5
10/08/2018
11.38
 112,410 11.60 11.60 11.38 0 600 0.0
09/08/2018
11.60
 257,700 11.60 11.73 11.51 10,000 0 0.2
08/08/2018
11.60
 137,940 11.60 11.63 11.48 0 0 0
07/08/2018
11.60
 198,060 11.83 11.95 11.53 29,140 62,300 -0.8
06/08/2018
11.83
 52,520 11.83 11.93 11.68 0 0 0
03/08/2018
11.83
 167,110 11.78 12.07 11.78 2,100 0 0.1
02/08/2018
11.78
 76,700 11.83 12.05 11.68 60 0 0.0
01/08/2018
11.83
 204,920 12.15 12.15 11.78 3,000 0 0.1
31/07/2018
12.15
 127,260 12.17 12.20 12.03 0 5,000 -0.1
30/07/2018
12.17
 175,140 11.88 12.32 11.88 3,020 0 0.1
27/07/2018
11.88
 368,590 11.58 12.17 11.43 100,000 0 2.4
26/07/2018
11.58
 106,670 11.28 11.58 11.23 0 0 0
25/07/2018
11.28
 76,890 11.33 11.43 11.21 110 0 0.0
24/07/2018
11.33
 182,800 11.73 11.73 11.04 3,000 0 0.1
23/07/2018
11.73
 202,560 12.03 12.03 11.73 0 0 0
20/07/2018
12.03
 342,130 12.22 12.22 11.85 55,850 0 1.4
19/07/2018
12.22
 468,390 12.12 12.37 12.03 0 11,000 -0.3
18/07/2018
12.12
 757,860 11.73 12.12 11.75 63,000 0 1.5
17/07/2018
11.73
 516,120 11.58 11.78 11.38 100,000 0 2.4
16/07/2018
11.58
 231,210 11.11 11.78 10.89 27,460 0 0.6
13/07/2018
11.11
 76,340 10.99 11.16 10.99 16,540 3,850 0.3
12/07/2018
10.99
 153,500 10.76 11.23 10.64 93,620 0 2.1
11/07/2018
10.76
 108,450 10.89 10.89 10.57 80 0 0.0
10/07/2018
10.89
 180,940 10.74 10.99 10.69 56,020 580 1.2
09/07/2018
10.74
 323,330 11.04 11.23 10.59 65,510 227,800 -3.5
06/07/2018
11.04
 412,280 10.99 11.28 10.74 10,000 7,020 0.1
05/07/2018
10.99
 209,660 11.04 11.13 10.66 40,000 0 0.9
04/07/2018
11.04
 315,470 11.04 11.33 10.99 110,000 218,590 -2.4
03/07/2018
11.04
 461,570 11.53 11.58 10.89 270,000 339,090 -1.6
02/07/2018
11.53
 231,320 11.68 11.68 11.13 5,000 0 0.1
29/06/2018
11.68
 93,480 11.83 11.93 11.63 0 0 0

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