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)
22/10/2014
15.89
 68,060 15.76 15.89 15.62 11,020 23,620 -0.7
21/10/2014
15.89
 36,140 16.30 16.30 15.62 0 19,050 -1.1
20/10/2014
15.89
 137,860 16.30 16.30 15.89 103,790 81,580 1.3
17/10/2014
15.62
 203,730 15.62 15.89 15.35 83,770 65,570 1.1
16/10/2014
15.62
 424,030 16.16 16.16 15.35 338,330 240,670 5.8
15/10/2014
16.16
 61,620 16.43 16.43 16.16 1,720 20,610 -1.1
14/10/2014
16.43
 115,720 16.56 16.70 16.30 78,000 11,700 4.0
13/10/2014
16.56
 275,280 16.56 16.70 16.03 176,200 299,480 -7.4
10/10/2014
16.56
 152,800 17.37 17.37 16.56 151,600 125,470 1.6
09/10/2014
17.24
 55,900 17.78 17.78 17.24 2,100 1,100 0.1
08/10/2014
17.78
 114,340 17.37 17.78 17.37 91,150 50,740 2.6
07/10/2014
17.51
 110,150 16.97 17.51 16.97 80,990 2,030 5.1
06/10/2014
17.24
 91,410 16.97 17.24 16.70 25,390 1,050 1.5
03/10/2014
16.97
 132,010 16.56 16.97 16.56 97,030 10,840 5.4
02/10/2014
16.56
 52,130 16.70 16.83 16.43 24,600 200 1.5
01/10/2014
16.56
 159,180 16.43 16.83 16.43 100,420 1,000 6.1
30/09/2014
16.43
 112,850 16.30 16.70 16.16 77,110 20,000 3.5
29/09/2014
16.56
 157,960 16.56 16.83 16.16 95,430 75,780 1.2
26/09/2014
16.43
 71,560 17.10 17.10 16.43 3,070 24,300 -1.3
25/09/2014
16.97
 357,720 15.89 17.10 15.89 175,800 40,780 8.3
24/09/2014
16.16
 176,160 15.89 16.30 15.89 200,550 164,620 2.2
23/09/2014
16.03
 120,030 15.76 16.30 15.76 60,450 1,000 3.6
22/09/2014
16.03
 210,470 15.62 16.30 15.49 123,370 14,330 6.5
19/09/2014
15.35
 1,374,780 15.22 15.89 15.22 976,260 1,247,320 -15.4
18/09/2014
15.62
 91,600 16.16 16.56 15.62 30,190 21,390 0.5
17/09/2014
16.56
 256,010 16.97 17.24 16.43 23,000 6,050 1.1
16/09/2014
16.16
 722,160 15.22 16.16 15.08 88,340 211,450 -7.3
15/09/2014
15.22
 265,100 15.22 15.49 15.08 182,550 134,400 2.7
12/09/2014
15.49
 137,810 15.49 15.62 15.35 115,250 1,000 6.5
11/09/2014
15.49
 99,760 15.49 15.49 15.35 67,410 10 3.9
10/09/2014
15.49
 132,690 15.08 15.49 14.81 61,300 2,790 3.3
09/09/2014
15.08
 232,470 15.35 15.35 14.81 161,880 0 9.1
08/09/2014
15.22
 90,080 15.22 15.49 15.08 70,020 10 4.0
05/09/2014
15.22
 108,980 15.49 15.49 15.22 74,600 1,700 4.1
04/09/2014
15.35
 96,320 15.22 15.49 15.22 72,580 830 4.1
03/09/2014
15.49
 179,560 15.62 15.62 15.35 142,740 7,820 7.8
29/08/2014
15.49
 110,140 15.62 15.76 15.49 0 2,000 -0.1
28/08/2014
15.62
 373,980 14.81 15.76 14.68 52,280 48,770 0.2
27/08/2014
14.95
 253,630 15.08 15.08 14.68 105,000 56,430 2.7
26/08/2014
15.08
 281,530 14.95 15.08 14.81 111,430 36,230 4.2
25/08/2014
14.95
 369,970 14.68 15.08 14.68 266,180 92,080 9.6
22/08/2014
14.68
 422,660 14.68 14.95 14.41 280,940 77,800 11.1
21/08/2014
14.68
 198,150 14.28 14.81 14.28 122,860 1,500 6.6
20/08/2014
14.41
 99,420 14.28 14.54 14.28 84,830 10,000 4.0
19/08/2014
14.41
 130,890 14.41 14.68 14.28 87,700 340 4.7
18/08/2014
14.68
 182,260 14.54 14.68 14.41 101,770 12,000 4.9
15/08/2014
14.41
 317,900 14.28 14.54 14.14 169,830 100 9.0
14/08/2014
14.28
 379,870 13.74 14.41 13.60 128,240 7,400 6.3
13/08/2014
13.60
 117,090 13.60 13.87 13.47 25,000 1,000 1.2
12/08/2014
13.60
 59,630 13.33 13.74 13.33 1,300 12,260 -0.5
11/08/2014
13.33
 267,660 13.39 13.44 13.31 77,300 41,850 1.8
08/08/2014
13.47
 134,580 13.60 13.74 13.47 900 34,610 -1.7
07/08/2014
13.60
 94,470 13.60 13.74 13.47 2,000 20,740 -0.9
06/08/2014
13.87
 39,350 13.87 14.01 13.74 6,540 0 0.3
05/08/2014
14.01
 57,060 13.74 14.01 13.74 28,700 1,000 1.4
04/08/2014
13.87
 58,640 13.60 14.01 13.60 7,500 0 0.4
01/08/2014
13.87
 76,310 13.74 13.87 13.60 4,610 1,500 0.2
31/07/2014
13.74
 72,060 13.47 14.01 13.47 5,750 6,700 0.0
30/07/2014
13.60
 143,820 13.74 14.14 13.60 59,140 43,400 0.8
29/07/2014
14.01
 255,040 13.74 14.14 13.60 64,170 56,450 0.4
28/07/2014
13.87
 334,920 13.74 13.87 13.20 100,000 167,090 -3.4
25/07/2014
14.01
 146,040 14.28 14.41 14.01 42,150 30,500 0.6
24/07/2014
14.41
 155,760 13.87 14.41 13.74 34,500 31,840 0.2
23/07/2014
13.87
 207,280 14.41 14.54 13.87 590 68,000 -3.5
22/07/2014
14.28
 220,070 14.28 14.54 14.14 90,000 41,400 2.6
21/07/2014
14.54
 559,040 14.95 15.08 14.28 38,190 69,830 -1.7
18/07/2014
15.22
 453,710 14.95 15.22 14.81 260,650 63,500 11.0
17/07/2014
14.81
 384,490 14.41 14.81 14.28 157,500 4,000 8.3
16/07/2014
14.54
 315,290 14.95 15.08 14.41 158,150 113,230 2.4
15/07/2014
14.81
 349,010 14.95 15.22 14.68 0 68,410 -3.8
14/07/2014
14.68
 552,810 13.87 14.68 13.87 111,000 44,280 3.5
11/07/2014
13.74
 121,590 13.60 13.74 13.33 25,000 2,310 1.1
10/07/2014
13.36
 273,190 14.01 14.01 13.25 77,000 7,780 3.5
09/07/2014
14.01
 81,600 14.01 14.01 13.74 52,300 2,480 2.6
08/07/2014
13.74
 205,260 13.87 14.01 13.47 70,340 43,640 1.4
07/07/2014
13.87
 127,670 14.14 14.14 13.87 51,690 24,800 1.4
04/07/2014
14.14
 323,760 13.87 14.14 13.87 225,000 92,500 6.9
03/07/2014
13.87
 528,100 14.01 14.28 13.74 237,910 59,500 9.3
02/07/2014
14.28
 428,280 14.01 14.54 14.01 194,210 27,640 8.8
01/07/2014
14.01
 495,730 13.60 14.01 13.60 408,170 21,500 19.8
30/06/2014
13.60
 390,100 13.09 13.74 13.06 210,100 24,550 9.3
27/06/2014
13.09
 401,200 12.98 13.12 12.87 303,460 2,000 14.6
26/06/2014
13.01
 391,090 12.47 13.09 12.47 192,450 2,500 9.1
25/06/2014
12.58
 309,820 12.17 12.66 12.12 187,350 0 8.7
24/06/2014
12.17
 325,920 11.85 12.17 11.80 157,660 6,350 6.7
23/06/2014
11.80
 62,840 11.61 11.82 11.58 36,560 0 1.6
20/06/2014
11.61
 423,240 11.85 11.96 11.61 190,300 339,430 -6.4
19/06/2014
11.85
 119,600 11.74 11.88 11.58 70,760 100 3.1
18/06/2014
11.80
 75,090 11.85 11.93 11.80 6,500 0 0.3
17/06/2014
11.85
 157,020 11.50 11.85 11.50 0 0 0
16/06/2014
11.61
 127,910 11.50 11.61 11.47 6,940 500 0.3
13/06/2014
11.47
 83,150 11.47 11.61 11.47 7,240 0 0.3
12/06/2014
11.53
 66,080 11.50 11.61 11.50 6,540 200 0.3
11/06/2014
11.61
 56,630 11.58 11.64 10.94 14,080 0 0.6
10/06/2014
11.61
 52,760 11.64 11.66 11.53 13,080 0 0.6
09/06/2014
11.64
 51,120 11.64 11.80 11.53 1,000 300 0.0
06/06/2014
11.58
 86,930 11.58 11.64 11.47 21,000 6,820 0.6
05/06/2014
11.58
 122,560 11.58 11.74 11.58 75,630 6,540 3.0
04/06/2014
11.72
 50,970 11.85 11.88 11.69 0 0 0
03/06/2014
11.91
 114,720 11.82 11.96 11.82 69,150 0 3.1

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