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
8.99
10.15
8.99
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.99
10.75
8.99
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.99
11.60
8.99
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.99
13.02
8.99
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.99
15.51
8.99
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.99
21.75
8.99
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.99
26.43
8.99
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.99
26.43
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
15.87
 353,970 16.18 16.18 15.72 35,790 36,000 0.0
03/06/2016
16.18
 321,580 16.18 16.34 16.03 23,530 31,640 -0.4
02/06/2016
16.18
 279,210 16.34 16.34 16.03 4,440 1,180 0.2
01/06/2016
16.34
 330,630 16.34 16.49 16.18 12,110 12,600 0.0
31/05/2016
16.34
 502,970 16.03 16.49 16.03 45,430 136,170 -4.8
30/05/2016
15.72
 210,950 15.56 15.72 15.47 29,300 2,300 1.3
27/05/2016
15.47
 308,680 15.56 15.56 15.34 5,620 550 0.3
26/05/2016
15.34
 245,080 15.56 15.72 15.22 20,240 65,980 -2.2
25/05/2016
15.56
 230,460 15.50 15.72 15.50 54,690 25,000 1.5
24/05/2016
15.41
 254,060 15.22 15.41 15.19 69,000 60,750 0.4
23/05/2016
15.25
 227,520 15.44 15.44 15.22 79,310 0 3.9
20/05/2016
15.37
 115,980 15.41 15.41 15.25 18,500 0 0.9
19/05/2016
15.34
 267,580 15.03 15.41 15.03 25,000 0 1.2
18/05/2016
15.09
 272,740 14.88 15.09 14.85 4,440 3,280 0.1
17/05/2016
14.88
 67,350 14.81 14.94 14.81 0 0 0
16/05/2016
14.85
 110,370 14.94 14.94 14.78 9,800 0 0.5
13/05/2016
14.85
 148,300 14.69 14.94 14.69 33,000 11,080 1.1
12/05/2016
14.91
 159,850 15.00 15.06 14.91 5,000 3,300 0.1
11/05/2016
15.03
 243,810 15.41 15.41 15.00 10,000 40,790 -1.5
10/05/2016
14.94
 165,330 14.78 14.94 14.69 4,200 0 0.2
09/05/2016
14.85
 207,930 15.09 15.09 14.85 84,580 8,470 3.6
06/05/2016
15.00
 340,180 14.91 15.19 14.63 32,700 0 1.6
05/05/2016
14.91
 247,640 14.78 15.00 14.78 125,520 4,800 5.8
04/05/2016
14.78
 568,840 14.32 14.88 14.32 254,780 0 12.0
29/04/2016
14.47
 379,240 14.19 14.50 14.19 259,220 50,000 9.7
28/04/2016
14.29
 103,240 14.47 14.47 14.13 0 5,830 -0.3
27/04/2016
14.41
 218,260 14.41 14.47 14.29 123,000 0 5.7
26/04/2016
14.25
 313,830 14.25 14.53 14.25 0 52,580 -2.4
25/04/2016
14.25
 181,330 14.22 14.29 14.04 64,000 0 2.9
22/04/2016
14.10
 225,560 13.97 14.10 13.88 8,700 2,000 0.3
21/04/2016
13.97
 135,700 13.94 14.07 13.94 6,600 46,400 -1.8
20/04/2016
13.91
 354,980 14.16 14.19 13.88 52,600 47,100 0.3
19/04/2016
14.10
 543,450 14.47 14.47 14.10 68,500 95,520 -1.2
15/04/2016
14.47
 301,890 14.57 14.69 14.47 38,500 0 1.8
14/04/2016
14.57
 170,940 14.57 14.63 14.50 10,090 0 0.5
13/04/2016
14.57
 409,760 14.57 14.72 14.57 122,800 0 5.8
12/04/2016
14.63
 339,460 14.81 14.81 14.60 128,850 0 6.1
11/04/2016
14.72
 586,060 14.47 14.72 14.47 263,330 0 12.4
08/04/2016
14.35
 558,820 14.04 14.75 14.04 0 5,310 -0.2
07/04/2016
14.04
 300,590 13.97 14.04 13.91 182,940 0 8.2
06/04/2016
13.91
 205,770 13.76 13.94 13.76 22,400 0 1.0
05/04/2016
13.76
 137,500 13.72 13.82 13.69 35,370 0 1.6
04/04/2016
13.82
 384,450 13.79 13.88 13.76 85,310 0 3.8
01/04/2016
13.79
 319,840 13.85 13.91 13.79 1,000 0 0.0
31/03/2016
13.85
 599,700 14.22 14.25 13.85 1,400 50,000 -2.2
30/03/2016
14.07
 851,200 13.66 14.19 13.63 133,200 30,960 4.6
29/03/2016
13.79
 409,040 13.85 13.94 13.66 0 50 0.0
28/03/2016
13.79
 161,890 13.57 13.79 13.44 24,000 28,710 -0.2
25/03/2016
13.57
 372,520 13.60 13.66 13.32 40,000 1,700 1.7
24/03/2016
13.57
 399,500 13.48 13.63 13.41 1,900 70,000 -3.0
23/03/2016
13.51
 196,690 13.54 13.66 13.48 0 0 0
22/03/2016
13.51
 424,980 13.63 13.69 13.44 43,600 70,000 -1.1
21/03/2016
13.69
 210,060 13.82 13.88 13.69 0 2,680 -0.1
18/03/2016
13.76
 307,730 13.94 13.94 13.76 150 74,430 -3.3
17/03/2016
13.91
 601,700 13.91 14.10 13.91 286,210 0 12.9
16/03/2016
13.88
 266,720 13.88 13.97 13.82 0 940 0.0
15/03/2016
13.94
 397,930 14.13 14.19 13.94 51,970 0 2.4
14/03/2016
14.16
 504,630 14.04 14.25 14.04 108,040 46,630 2.8
11/03/2016
14.00
 543,510 14.22 14.22 13.97 0 300 0.0
10/03/2016
14.16
 447,620 13.76 14.19 13.72 10,000 106,920 -4.3
09/03/2016
13.69
 528,280 13.72 13.91 13.69 700 144,560 -6.4
08/03/2016
13.72
 774,300 14.04 14.13 13.72 59,940 256,820 -8.7
07/03/2016
14.04
 769,140 14.04 14.25 13.88 432,500 696,270 -11.9
04/03/2016
13.85
 976,950 13.76 14.00 13.69 190,670 573,840 -17.1
03/03/2016
13.79
 923,270 13.79 13.88 13.51 7,500 486,450 -21.1
02/03/2016
13.51
 395,690 13.44 13.57 13.41 216,500 290,340 -3.2
01/03/2016
13.44
 974,660 13.51 13.69 13.41 0 490,370 -21.5
29/02/2016
13.51
 1,412,830 13.26 13.51 13.26 0 1,042,800 -44.9
26/02/2016
13.20
 688,340 13.07 13.29 13.07 3,500 381,790 -16.0
25/02/2016
13.07
 660,210 13.38 13.44 12.98 0 95,180 -4.1
24/02/2016
13.38
 746,670 13.44 13.51 13.29 0 365,200 -15.7
23/02/2016
13.54
 502,230 13.63 13.69 13.44 1,200 143,830 -6.2
22/02/2016
13.66
 990,680 13.23 13.69 13.23 380 704,720 -30.6
19/02/2016
13.10
 1,219,010 12.85 13.23 12.79 100,000 964,560 -36.3
18/02/2016
12.92
 353,150 12.76 13.04 12.76 0 301,760 -12.6
17/02/2016
12.82
 358,890 12.95 12.98 12.82 400 318,720 -13.2
16/02/2016
12.92
 1,673,140 12.51 13.04 12.45 2,320 1,619,140 -66.6
15/02/2016
12.45
 226,450 12.51 12.54 12.45 1,430 216,270 -8.6
05/02/2016
12.57
 27,530 12.57 12.57 12.48 100 200 0.0
04/02/2016
12.57
 82,350 12.60 12.64 12.54 1,670 68,750 -2.7
03/02/2016
12.60
 55,860 12.64 12.70 12.60 0 40,250 -1.6
02/02/2016
12.70
 154,960 12.82 12.82 12.57 50,080 177,890 -5.2
01/02/2016
12.76
 114,700 12.45 12.92 12.45 380 88,000 -3.6
29/01/2016
12.45
 108,900 12.17 12.73 12.17 50,000 136,640 -3.5
28/01/2016
12.32
 43,310 12.45 12.45 12.08 75,220 92,470 -0.7
27/01/2016
12.45
 36,870 12.64 12.64 12.39 3,050 32,610 -1.2
26/01/2016
12.45
 16,040 12.60 12.60 12.42 6,300 0 0.3
25/01/2016
12.64
 28,300 12.67 12.67 12.51 30,000 47,460 -0.7
22/01/2016
12.67
 12,560 12.60 12.67 12.51 0 740 0.0
21/01/2016
12.70
 27,380 12.60 12.76 12.45 0 0 0
20/01/2016
12.73
 17,240 12.85 12.85 12.45 100 0 0.0
19/01/2016
12.76
 70,370 12.45 12.76 12.45 10,280 56,130 -1.9
18/01/2016
12.45
 158,500 12.70 13.07 12.32 40,000 850 1.6
15/01/2016
13.23
 4,190 13.10 13.26 12.92 0 0 0
14/01/2016
13.29
 26,870 13.10 13.29 12.76 179,844 194,694 -0.6
13/01/2016
13.48
 4,760 13.51 13.51 13.26 0 2,000 -0.1
12/01/2016
13.51
 5,570 13.38 13.51 13.23 0 0 0
11/01/2016
13.51
 3,330 12.95 13.54 12.95 0 0 0
08/01/2016
13.20
 16,940 13.23 13.23 13.07 80,000 80,000 0
07/01/2016
13.20
 12,070 13.48 13.48 13.20 0 0 0

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