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)
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 12.45 12.64 12.39 3,050 32,610 -1.2
26/01/2016
12.45
 16,040 12.64 12.64 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 12.70 12.70 12.51 0 740 0.0
21/01/2016
12.70
 27,380 12.73 12.76 12.45 0 0 0
20/01/2016
12.73
 17,240 12.76 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 13.23 13.23 12.32 40,000 850 1.6
15/01/2016
13.23
 4,190 13.29 13.29 12.92 0 0 0
14/01/2016
13.29
 26,870 13.48 13.48 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 13.51 13.51 13.23 0 0 0
11/01/2016
13.51
 3,330 13.20 13.54 12.95 0 0 0
08/01/2016
13.20
 16,940 13.20 13.23 13.07 80,000 80,000 0
07/01/2016
13.20
 12,070 13.38 13.48 13.20 0 0 0
06/01/2016
13.38
 37,200 13.54 13.54 13.38 190,200 209,100 -0.8
05/01/2016
13.54
 20,900 13.54 13.54 13.38 250 10,000 -0.4
04/01/2016
13.54
 9,920 13.57 13.63 13.48 860 750 0.0
31/12/2015
13.57
 4,920 13.72 13.72 13.54 0 0 0
30/12/2015
13.72
 5,300 13.48 13.79 13.51 5,000 0 0.2
29/12/2015
13.48
 5,630 13.54 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 13.38 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 14.00 14.00 13.63 0 32,110 -1.4
22/12/2015
14.00
 210 13.91 14.07 13.72 0 0 0
21/12/2015
13.91
 47,890 13.85 13.91 13.69 0 40,000 -1.8
18/12/2015
13.85
 45,440 13.94 14.07 13.79 207,110 225,490 -0.8
17/12/2015
13.94
 23,100 13.94 14.07 13.63 11,180 20,000 -0.4
16/12/2015
13.94
 19,680 13.94 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 13.97 14.10 13.94 1,950 0 0.1
10/12/2015
13.97
 8,870 14.00 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 14.00 14.10 13.97 4,340 0 0.2
07/12/2015
14.00
 7,230 13.94 14.07 13.91 900 190 0.0
04/12/2015
13.94
 4,770 13.85 13.97 13.72 700 0 0.0
03/12/2015
13.85
 16,370 13.76 13.94 13.69 1,500 9,200 -0.3
02/12/2015
13.76
 41,270 13.94 13.94 13.76 6,480 30,600 -1.1
01/12/2015
13.94
 36,280 13.97 13.97 13.72 4,000 19,000 -0.7
30/11/2015
13.97
 22,430 13.97 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 14.13 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 14.19 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 14.19 14.19 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 13.94 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 13.91 13.97 13.76 100 6,000 -0.3
11/11/2015
13.91
 47,180 13.88 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 13.94 14.10 13.76 157,490 184,530 -1.2
06/11/2015
13.94
 138,660 14.10 14.25 13.94 66,350 121,420 -2.5
05/11/2015
14.10
 136,150 14.25 14.25 14.04 199,900 263,580 -2.9
04/11/2015
14.25
 2,510 14.32 14.44 14.16 0 0 0
03/11/2015
14.32
 24,440 14.25 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 14.07 14.16 13.97 350 112,440 -5.1
27/10/2015
14.07
 140,200 14.35 14.35 14.04 0 50,000 -2.3
26/10/2015
14.35
 61,640 14.53 14.53 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 14.57 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 15.03 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 15.00 15.03 14.78 30,000 70,000 -1.9
15/10/2015
15.00
 80,670 14.97 15.25 14.97 30,150 2,000 1.4
14/10/2015
14.97
 52,400 15.50 15.53 14.94 7,350 2,000 0.3
13/10/2015
15.50
 39,510 15.41 15.50 15.25 33,750 21,680 0.6
12/10/2015
15.41
 63,720 15.34 15.53 15.22 49,100 5,470 2.2
09/10/2015
15.34
 235,810 14.85 15.41 14.88 180,630 29,150 7.4
08/10/2015
14.85
 69,150 14.53 14.94 14.32 51,940 10,120 2.0
07/10/2015
14.53
 45,010 14.81 14.88 14.53 33,500 0 1.6
06/10/2015
14.81
 114,110 14.41 14.94 14.47 50,000 0 2.4
05/10/2015
14.41
 48,290 14.41 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 14.41 14.41 14.29 0 0 0
30/09/2015
14.41
 65,030 14.07 14.41 14.00 42,500 0 1.9
29/09/2015
14.07
 37,140 14.16 14.16 14.00 500 0 0.0
28/09/2015
14.16
 66,400 14.50 14.50 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 14.97 14.97 14.41 178,000 180 8.4
22/09/2015
14.97
 81,070 14.38 14.97 14.44 104,100 50,050 2.6
21/09/2015
14.38
 11,990 13.85 14.44 14.16 6,350 0 0.3
18/09/2015
13.85
 1,470,460 13.97 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 14.91 14.91 13.88 98,800 123,640 -1.1
11/09/2015
14.91
 19,310 14.69 14.91 14.57 11,000 8,490 0.1
10/09/2015
14.69
 9,500 14.91 14.91 14.50 0 10 0.0

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