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)
06/01/2016
13.38
 37,200 13.38 13.54 13.38 190,200 209,100 -0.8
05/01/2016
13.54
 20,900 13.41 13.54 13.38 250 10,000 -0.4
04/01/2016
13.54
 9,920 13.54 13.63 13.48 860 750 0.0
31/12/2015
13.57
 4,920 13.63 13.63 13.54 0 0 0
30/12/2015
13.72
 5,300 13.72 13.79 13.51 5,000 0 0.2
29/12/2015
13.48
 5,630 13.51 13.54 13.44 0 0 0
28/12/2015
13.54
 4,830 13.57 13.57 13.54 44,860 44,860 0
25/12/2015
13.57
 16,010 13.32 13.57 13.32 0 0 0
24/12/2015
13.38
 64,690 13.69 13.69 13.38 0 50,000 -2.2
23/12/2015
13.69
 34,360 13.76 13.85 13.63 0 32,110 -1.4
22/12/2015
14.00
 210 14.04 14.07 13.72 0 0 0
21/12/2015
13.91
 47,890 13.82 13.91 13.69 0 40,000 -1.8
18/12/2015
13.85
 45,440 13.79 14.07 13.79 207,110 225,490 -0.8
17/12/2015
13.94
 23,100 14.07 14.07 13.63 11,180 20,000 -0.4
16/12/2015
13.94
 19,680 14.07 14.07 13.91 11,000 0 0.5
15/12/2015
13.94
 37,880 14.07 14.10 13.94 31,460 31,740 0.0
14/12/2015
14.07
 49,460 14.00 14.13 14.00 36,290 20,000 0.7
11/12/2015
14.00
 16,120 14.07 14.10 13.94 1,950 0 0.1
10/12/2015
13.97
 8,870 14.07 14.10 13.97 1,300 0 0.1
09/12/2015
14.00
 9,530 14.00 14.16 14.00 1,200 0 0.1
08/12/2015
14.00
 29,440 14.10 14.10 13.97 4,340 0 0.2
07/12/2015
14.00
 7,230 14.07 14.07 13.91 900 190 0.0
04/12/2015
13.94
 4,770 13.72 13.97 13.72 700 0 0.0
03/12/2015
13.85
 16,370 13.82 13.94 13.69 1,500 9,200 -0.3
02/12/2015
13.76
 41,270 13.76 13.94 13.76 6,480 30,600 -1.1
01/12/2015
13.94
 36,280 13.94 13.97 13.72 4,000 19,000 -0.7
30/11/2015
13.97
 22,430 13.69 13.97 13.69 2,530 15,000 -0.6
27/11/2015
13.97
 27,540 14.04 14.04 13.85 0 10,000 -0.4
26/11/2015
14.04
 30,190 14.16 14.19 14.04 0 19,780 -0.9
25/11/2015
14.16
 12,120 14.07 14.16 14.00 0 0 0
24/11/2015
14.13
 46,860 14.16 14.19 14.13 0 0 0
23/11/2015
14.16
 33,930 14.22 14.22 14.16 0 0 0
20/11/2015
14.19
 11,700 14.16 14.25 14.16 0 0 0
19/11/2015
14.16
 39,280 14.16 14.25 13.91 179,700 197,970 -0.8
18/11/2015
14.16
 12,770 14.10 14.16 14.07 0 3,000 -0.1
17/11/2015
14.19
 24,240 14.19 14.19 14.04 0 0 0
16/11/2015
14.19
 40,430 13.97 14.50 13.97 5,000 3,000 0.1
13/11/2015
13.94
 43,460 13.97 13.97 13.69 3,000 0 0.1
12/11/2015
13.97
 15,840 13.85 13.97 13.76 100 6,000 -0.3
11/11/2015
13.91
 47,180 13.91 13.91 13.76 87,000 94,530 -0.3
10/11/2015
13.88
 47,770 14.00 14.00 13.72 0 44,300 -2.0
09/11/2015
14.00
 57,370 13.85 14.10 13.76 157,490 184,530 -1.2
06/11/2015
13.94
 138,660 14.25 14.25 13.94 66,350 121,420 -2.5
05/11/2015
14.10
 136,150 14.10 14.22 14.04 199,900 263,580 -2.9
04/11/2015
14.25
 2,510 14.44 14.44 14.16 0 0 0
03/11/2015
14.32
 24,440 14.16 14.32 14.00 16,170 0 0.7
02/11/2015
14.25
 28,670 14.38 14.38 14.16 11,010 0 0.5
30/10/2015
14.38
 12,200 14.32 14.38 14.16 1,170 4,000 -0.1
29/10/2015
14.32
 72,770 14.04 14.32 14.00 20,000 500 0.9
28/10/2015
14.04
 137,550 14.16 14.16 13.97 350 112,440 -5.1
27/10/2015
14.07
 140,200 14.32 14.32 14.04 0 50,000 -2.3
26/10/2015
14.35
 61,640 14.47 14.47 14.35 0 3,080 -0.1
23/10/2015
14.53
 95,680 14.75 14.75 14.47 170,000 217,450 -2.2
22/10/2015
14.75
 64,850 14.50 14.91 14.50 0 48,400 -2.3
21/10/2015
14.57
 146,870 14.91 14.94 14.57 62,300 73,330 -0.5
20/10/2015
14.91
 39,140 15.09 15.09 14.88 18,450 7,270 0.5
19/10/2015
15.03
 59,300 15.03 15.09 14.88 42,990 33,250 0.5
16/10/2015
15.03
 104,980 15.03 15.03 14.78 30,000 70,000 -1.9
15/10/2015
15.00
 80,670 15.25 15.25 14.97 30,150 2,000 1.4
14/10/2015
14.97
 52,400 14.97 15.53 14.94 7,350 2,000 0.3
13/10/2015
15.50
 39,510 15.25 15.50 15.25 33,750 21,680 0.6
12/10/2015
15.41
 63,720 15.25 15.53 15.22 49,100 5,470 2.2
09/10/2015
15.34
 235,810 14.91 15.41 14.88 180,630 29,150 7.4
08/10/2015
14.85
 69,150 14.32 14.94 14.32 51,940 10,120 2.0
07/10/2015
14.53
 45,010 14.88 14.88 14.53 33,500 0 1.6
06/10/2015
14.81
 114,110 14.47 14.94 14.47 50,000 0 2.4
05/10/2015
14.41
 48,290 14.29 14.41 14.25 10,000 300 0.4
02/10/2015
14.41
 98,230 14.32 14.41 14.29 93,110 0 4.3
01/10/2015
14.32
 13,110 14.32 14.41 14.29 0 0 0
30/09/2015
14.41
 65,030 14.00 14.41 14.00 42,500 0 1.9
29/09/2015
14.07
 37,140 14.00 14.13 14.00 500 0 0.0
28/09/2015
14.16
 66,400 14.47 14.47 14.10 200 39,360 -1.8
25/09/2015
14.50
 78,670 14.63 14.63 14.44 127,940 78,580 2.3
24/09/2015
14.63
 55,510 14.88 14.88 14.63 20,000 0 0.9
23/09/2015
14.88
 258,170 14.78 14.88 14.41 178,000 180 8.4
22/09/2015
14.97
 81,070 14.44 14.97 14.44 104,100 50,050 2.6
21/09/2015
14.38
 11,990 14.38 14.44 14.16 6,350 0 0.3
18/09/2015
13.85
 1,470,460 14.10 14.47 13.85 603,650 1,436,160 -37.0
17/09/2015
13.97
 19,210 13.82 13.97 13.69 50,000 50,000 0
16/09/2015
13.82
 11,570 13.97 13.97 13.79 130,070 139,730 -0.4
15/09/2015
13.97
 76,250 14.00 14.00 13.69 50,000 68,960 -0.8
14/09/2015
14.00
 222,930 14.72 14.72 13.88 98,800 123,640 -1.1
11/09/2015
14.91
 19,310 14.60 14.91 14.57 11,000 8,490 0.1
10/09/2015
14.69
 9,500 14.88 14.91 14.50 0 10 0.0
09/09/2015
14.91
 19,150 15.09 15.09 14.63 11,250 650 0.5
08/09/2015
15.09
 6,270 14.91 15.09 14.88 0 3,160 -0.2
07/09/2015
15.19
 27,200 15.19 15.25 14.88 114,500 0 5.6
04/09/2015
15.19
 31,880 14.91 15.19 14.72 31,000 0 1.5
03/09/2015
14.91
 61,120 14.35 14.91 14.35 60,010 15,800 2.1
01/09/2015
14.88
 34,670 14.41 14.94 14.25 7,500 0 0.3
31/08/2015
14.32
 206,010 14.53 14.53 14.07 70,000 47,640 1.0
28/08/2015
14.53
 41,950 14.35 14.57 14.19 3,990 23,160 -0.9
27/08/2015
14.60
 46,030 14.75 14.75 14.13 780 32,600 -1.5
26/08/2015
14.57
 155,050 14.78 14.78 14.00 157,400 183,340 -1.2
25/08/2015
14.78
 195,500 13.16 14.78 13.13 82,020 130,480 -2.0
24/08/2015
14.07
 132,250 14.63 14.94 14.07 51,010 45,530 0.3
21/08/2015
15.09
 36,950 15.16 15.16 14.78 10,900 16,240 -0.3
20/08/2015
15.22
 71,980 15.25 15.28 15.13 64,140 48,580 0.8
19/08/2015
15.31
 7,970 15.34 15.34 15.13 800 0 0.0
18/08/2015
15.34
 16,370 15.09 15.34 15.09 7,710 4,320 0.2

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