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)
15/04/2015
16.43
 14,450 16.30 16.43 16.30 5,720 210 0.3
14/04/2015
16.30
 25,090 16.16 16.30 16.03 98,360 830 5.9
13/04/2015
16.16
 29,280 16.16 16.16 16.03 7,300 0 0.4
10/04/2015
16.16
 49,740 16.03 16.43 16.16 12,300 0 0.7
09/04/2015
16.03
 50,830 16.03 16.16 16.03 12,650 11,230 0.1
08/04/2015
16.03
 74,850 16.43 16.43 16.03 28,550 33,730 -0.3
07/04/2015
16.43
 134,820 16.43 16.43 16.16 117,530 19,760 5.9
06/04/2015
16.43
 39,460 16.43 16.56 16.43 31,580 11,440 1.2
03/04/2015
16.43
 950 16.43 16.43 16.30 280 0 0.0
02/04/2015
16.43
 12,130 16.16 16.43 16.03 9,150 0 0.5
01/04/2015
16.16
 65,370 16.30 16.30 16.16 41,500 0 2.5
31/03/2015
16.30
 46,370 16.70 16.70 16.16 11,960 31,510 -1.2
30/03/2015
16.70
 22,780 16.43 16.70 16.30 0 14,300 -0.9
27/03/2015
16.43
 113,420 16.56 16.97 16.43 0 78,900 -4.9
26/03/2015
16.56
 28,110 16.43 16.56 16.30 6,300 20,020 -0.8
25/03/2015
16.43
 65,470 16.43 16.56 16.30 6,160 2,000 0.2
24/03/2015
16.43
 24,680 16.30 16.43 16.16 6,160 2,000 0.2
23/03/2015
16.30
 69,880 16.30 16.56 16.16 90,590 42,420 2.9
20/03/2015
16.30
 51,540 16.30 16.43 16.16 100 11,360 -0.7
19/03/2015
16.30
 21,260 16.30 16.43 16.16 5,700 19,990 -0.9
18/03/2015
16.30
 8,980 16.43 16.56 16.30 8,090 300 0.5
17/03/2015
16.43
 10,790 16.43 16.43 16.30 0 2,700 -0.2
16/03/2015
16.43
 16,770 16.43 16.56 16.30 15,000 0 0.9
13/03/2015
16.43
 34,980 16.16 16.43 16.03 25,510 13,630 0.7
12/03/2015
16.16
 17,880 16.16 16.16 15.89 7,100 880 0.4
11/03/2015
16.16
 25,450 16.16 16.16 16.03 23,350 16,230 0.4
10/03/2015
16.16
 5,980 16.03 16.16 16.03 1,710 250 0.1
09/03/2015
16.03
 8,860 16.16 16.30 15.89 2,570 0 0.2
06/03/2015
16.16
 51,770 16.16 16.30 16.16 42,000 14,980 1.6
05/03/2015
16.16
 28,440 16.43 16.43 16.16 13,580 570 0.8
04/03/2015
16.43
 12,610 16.43 16.43 16.16 10,000 0 0.6
03/03/2015
16.43
 23,520 16.16 16.43 16.03 8,690 5,000 0.2
02/03/2015
16.16
 39,520 16.43 16.43 16.03 29,200 0 1.7
27/02/2015
16.43
 12,970 16.56 16.56 16.30 8,610 0 0.5
26/02/2015
16.56
 23,370 16.70 16.70 16.43 8,580 0 0.5
25/02/2015
16.70
 37,320 16.70 16.70 16.43 24,950 1,000 1.5
24/02/2015
16.70
 17,250 16.70 16.70 16.43 8,610 1,500 0.4
13/02/2015
16.70
 31,210 16.70 16.97 16.30 8,610 0 0.5
12/02/2015
16.70
 50,930 16.16 17.24 15.89 78,610 70,570 0.5
11/02/2015
16.16
 21,810 16.16 16.16 15.89 8,610 5,000 0.2
10/02/2015
16.16
 17,470 16.30 16.30 15.76 8,650 6,000 0.2
09/02/2015
16.30
 42,340 16.30 16.30 15.62 10,540 0 0.6
06/02/2015
16.30
 18,240 16.30 16.30 15.89 3,100 1,000 0.1
05/02/2015
16.30
 127,770 16.16 16.30 15.89 115,050 69,400 2.7
04/02/2015
16.16
 80,310 16.16 16.30 15.89 62,260 0 3.7
03/02/2015
16.16
 138,870 16.30 16.30 16.03 100,000 3,870 5.8
02/02/2015
16.30
 46,020 16.30 16.30 16.03 0 5,740 -0.3
30/01/2015
16.30
 106,400 15.76 16.43 15.76 33,800 1,800 1.9
29/01/2015
15.76
 201,880 14.81 15.76 14.81 115,450 12,200 6.0
28/01/2015
14.81
 17,550 14.81 14.95 14.81 0 0 0
27/01/2015
14.81
 52,870 14.81 14.95 14.54 26,750 8,910 1.0
26/01/2015
14.81
 12,750 14.68 14.81 14.68 300 0 0.0
23/01/2015
14.68
 21,230 14.95 15.08 14.68 0 4,500 -0.2
22/01/2015
14.95
 17,240 14.81 14.95 14.54 200 1,000 0.0
21/01/2015
14.81
 27,390 14.95 14.95 14.68 3,000 3,000 0
20/01/2015
14.95
 14,810 15.08 15.08 14.81 0 11,130 -0.6
19/01/2015
15.08
 51,540 14.95 15.08 14.81 0 0 0
16/01/2015
14.95
 17,980 14.95 14.95 14.81 0 0 0
15/01/2015
14.95
 16,200 14.81 14.95 14.54 300 220 0.0
14/01/2015
14.81
 13,090 14.95 14.95 14.54 0 0 0
13/01/2015
14.95
 14,050 14.95 15.08 14.68 5,740 540 0.3
12/01/2015
14.95
 40,030 15.08 15.08 14.81 15,280 630 0.8
09/01/2015
15.08
 20,880 15.08 15.08 14.81 8,610 0 0.5
08/01/2015
15.08
 9,710 15.08 15.08 14.95 9,140 0 0.5
07/01/2015
15.08
 26,770 15.08 15.22 14.81 8,610 0 0.5
06/01/2015
15.08
 15,390 15.08 15.08 14.68 8,610 2,640 0.3
05/01/2015
15.08
 19,680 15.08 15.08 14.95 8,610 0 0.5
31/12/2014
15.08
 19,960 14.95 15.35 14.81 7,210 0 0.4
30/12/2014
14.95
 16,040 14.81 14.95 14.28 10,000 0 0.6
29/12/2014
14.81
 61,610 15.08 15.22 14.28 750 0 0.0
26/12/2014
15.08
 36,710 15.35 15.49 14.95 4,600 6,590 -0.1
25/12/2014
15.35
 94,220 14.95 15.49 14.81 63,980 1,000 3.6
24/12/2014
14.95
 170,190 14.41 14.95 14.41 107,970 260 5.9
23/12/2014
14.41
 7,760 14.28 14.68 14.14 0 220 0.0
22/12/2014
14.28
 41,820 13.44 14.28 13.74 13,220 16,990 -0.2
19/12/2014
13.44
 1,706,060 14.14 14.14 13.44 1,312,180 1,795,140 -24.3
18/12/2014
14.14
 85,860 14.54 14.54 14.14 51,160 75,920 -1.3
17/12/2014
14.54
 200,120 14.54 14.54 14.01 635,120 582,230 2.7
16/12/2014
14.54
 31,620 14.95 14.95 14.54 116,620 114,190 0.1
15/12/2014
14.95
 79,910 14.81 15.08 14.81 95,000 72,190 1.3
12/12/2014
14.81
 22,300 14.28 14.81 14.28 13,020 0 0.7
11/12/2014
14.28
 25,660 14.14 14.41 14.14 1,050 11,430 -0.6
10/12/2014
14.14
 160,560 13.60 14.28 13.60 73,990 108,340 -1.8
09/12/2014
13.60
 189,370 14.41 14.41 13.60 96,590 0 4.9
08/12/2014
14.41
 122,690 14.95 14.95 14.41 47,250 77,920 -1.7
05/12/2014
14.95
 70,760 14.95 15.08 14.81 147,910 154,290 -0.4
04/12/2014
14.95
 206,380 14.95 15.08 14.95 168,160 163,160 0.3
03/12/2014
14.95
 104,260 14.95 15.22 14.95 41,930 40,000 0.1
02/12/2014
14.95
 55,750 15.08 15.22 14.95 33,730 150 1.9
01/12/2014
15.08
 274,670 15.22 15.49 15.08 118,640 230,460 -6.4
28/11/2014
15.22
 177,240 15.62 15.76 15.22 93,530 166,080 -4.1
27/11/2014
15.62
 52,260 15.62 15.89 15.35 0 41,010 -2.4
26/11/2014
15.62
 62,920 16.16 16.16 15.62 30,430 15,800 0.9
25/11/2014
16.16
 31,250 16.16 16.16 16.03 28,230 14,310 0.8
24/11/2014
16.16
 17,390 16.16 16.16 15.76 13,400 0 0.8
21/11/2014
16.16
 14,220 16.30 16.30 16.03 12,620 0 0.8
20/11/2014
16.30
 57,350 15.89 16.30 15.89 48,890 5,500 2.6
19/11/2014
15.89
 42,210 16.03 16.03 15.62 10,600 0 0.6
18/11/2014
16.03
 36,400 16.30 16.30 16.03 22,260 7,620 0.9
17/11/2014
16.30
 40,440 16.03 16.30 16.03 20,300 23,640 -0.2

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