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)
21/01/2014
10.82
 528,730 10.89 11.02 10.66 181,460 1,900 7.5
20/01/2014
10.89
 1,023,760 10.43 10.97 10.43 151,450 15,100 5.6
17/01/2014
10.43
 634,410 10.43 10.61 10.35 174,340 33,600 5.7
16/01/2014
10.43
 453,060 10.23 10.51 10.23 19,070 4,550 0.6
15/01/2014
10.23
 317,480 10.33 10.43 10.23 30,650 11,450 0.8
14/01/2014
10.33
 456,000 10.20 10.41 10.20 11,160 5,200 0.2
13/01/2014
10.20
 286,850 10.17 10.23 10.17 20,000 0 0.8
10/01/2014
10.17
 357,540 10.25 10.30 10.17 45,980 23,050 0.9
09/01/2014
10.25
 541,410 10.17 10.28 10.15 67,570 186,600 -4.7
08/01/2014
10.17
 200,000 10.20 10.20 10.12 12,720 82,460 -2.8
07/01/2014
10.20
 244,240 10.17 10.25 10.17 3,000 83,450 -3.2
06/01/2014
10.17
 277,170 10.10 10.25 10.12 6,000 90,000 -3.3
03/01/2014
10.10
 214,230 10.02 10.15 9.99 18,890 40,000 -0.8
02/01/2014
10.02
 62,440 10.04 10.07 10.02 1,670 7,000 -0.2
31/12/2013
10.04
 208,600 10.02 10.07 9.99 31,210 20,000 0.4
30/12/2013
10.02
 241,840 10.07 10.15 9.99 43,520 77,720 -1.3
27/12/2013
10.07
 205,190 10.02 10.15 10.07 63,730 300 2.5
26/12/2013
10.02
 103,890 10.04 10.07 9.99 30,000 270 1.2
25/12/2013
10.04
 178,190 9.99 10.07 9.99 30,000 0 1.2
24/12/2013
9.99
 264,940 10.10 10.17 9.99 30,520 67,720 -1.5
23/12/2013
10.10
 170,880 9.97 10.17 10.02 4,200 99,770 -3.7
20/12/2013
9.97
 900,010 10.10 10.15 9.97 487,640 1,199,070 -27.6
19/12/2013
10.10
 276,760 10.04 10.10 10.02 20,000 103,150 -3.2
18/12/2013
10.04
 90,960 10.07 10.12 10.04 5,730 37,180 -1.2
17/12/2013
10.07
 74,540 10.07 10.15 10.04 22,900 33,180 -0.4
16/12/2013
10.07
 374,200 10.25 10.25 9.92 40,000 56,450 -0.6
13/12/2013
10.25
 69,980 10.28 10.28 10.20 4,000 0 0.2
12/12/2013
10.28
 135,510 10.20 10.28 10.15 12,190 22,620 -0.4
11/12/2013
10.20
 135,040 10.33 10.33 10.17 100 30,380 -1.2
10/12/2013
10.33
 204,640 10.41 10.46 10.30 8,500 116,210 -4.3
09/12/2013
10.41
 473,280 10.33 10.61 10.41 24,360 157,980 -5.4
06/12/2013
10.33
 333,190 10.23 10.41 10.17 0 52,000 -2.1
05/12/2013
10.23
 206,300 10.20 10.25 10.12 0 100,000 -3.9
04/12/2013
10.20
 280,260 10.25 10.28 10.17 10,510 59,840 -2.0
03/12/2013
10.25
 279,860 10.30 10.33 10.23 34,430 50,100 -0.6
02/12/2013
10.30
 81,210 10.25 10.41 10.25 0 0 0
29/11/2013
10.25
 109,860 10.25 10.30 10.25 30,730 0 1.2
28/11/2013
10.25
 105,370 10.25 10.35 10.23 3,000 10,000 -0.3
27/11/2013
10.25
 259,490 10.35 10.35 10.25 15,130 3,000 0.5
26/11/2013
10.35
 150,890 10.33 10.35 10.25 0 1,200 0.0
25/11/2013
10.33
 96,140 10.38 10.43 10.30 25,170 0 1.0
22/11/2013
10.38
 336,050 10.25 10.41 10.23 45,850 0 1.8
21/11/2013
10.25
 489,890 10.53 10.56 10.25 52,160 71,340 -0.8
20/11/2013
10.53
 358,390 10.41 10.56 10.38 80,170 16,780 2.6
19/11/2013
10.41
 182,550 10.48 10.51 10.38 12,630 300 0.5
18/11/2013
10.48
 714,710 10.20 10.48 10.17 112,510 39,546 3.1
15/11/2013
10.20
 80,430 10.15 10.25 10.12 7,000 0 0.3
14/11/2013
10.15
 75,520 10.12 10.15 10.12 14,630 0 0.6
13/11/2013
10.12
 103,000 10.17 10.17 10.12 50,260 43,300 0.3
12/11/2013
10.17
 207,450 10.15 10.23 10.12 45,170 17,460 1.1
11/11/2013
10.15
 119,710 10.15 10.23 10.12 800 0 0.0
08/11/2013
10.15
 112,960 10.17 10.23 10.12 62,100 0 2.4
07/11/2013
10.17
 159,180 10.25 10.30 10.17 50,910 0 2.0
06/11/2013
10.25
 135,900 10.17 10.30 10.15 12,130 0 0.5
05/11/2013
10.17
 165,770 10.12 10.17 10.07 50,620 0 2.0
04/11/2013
10.12
 171,890 10.15 10.15 10.10 100,000 5,280 3.7
01/11/2013
10.15
 45,010 10.15 10.15 10.10 240 2,650 -0.1
31/10/2013
10.15
 112,680 10.17 10.20 10.10 25,000 47,560 -0.9
30/10/2013
10.17
 114,470 10.10 10.20 10.10 62,350 0 2.5
29/10/2013
10.10
 217,790 10.02 10.17 9.97 66,510 110,000 -1.7
28/10/2013
10.02
 548,030 10.23 10.23 10.02 50,000 260,000 -8.2
25/10/2013
10.23
 372,540 10.38 10.38 10.20 12,730 70,500 -2.3
24/10/2013
10.38
 237,690 10.46 10.51 10.38 24,260 34,950 -0.4
23/10/2013
10.46
 371,290 10.46 10.53 10.43 48,680 197,380 -6.0
22/10/2013
10.46
 180,880 10.51 10.53 10.43 27,790 18,700 0.4
21/10/2013
10.51
 313,960 10.53 10.56 10.51 24,780 32,000 -0.3
18/10/2013
10.53
 170,770 10.53 10.59 10.51 31,280 24,670 0.3
17/10/2013
10.53
 137,390 10.53 10.61 10.51 6,450 5,540 0.0
16/10/2013
10.53
 224,520 10.53 10.61 10.51 12,920 9,920 0.1
15/10/2013
10.53
 160,410 10.48 10.56 10.48 110,000 1,080 4.5
14/10/2013
10.48
 144,840 10.56 10.56 10.46 111,800 13,510 4.0
11/10/2013
10.56
 266,640 10.56 10.61 10.51 124,280 35,000 3.7
10/10/2013
10.56
 371,270 10.61 10.66 10.46 201,000 26,000 7.2
09/10/2013
10.61
 305,940 10.71 10.71 10.59 203,580 5,000 8.2
08/10/2013
10.71
 543,370 10.64 10.77 10.56 292,460 34,460 10.7
07/10/2013
10.64
 533,700 10.41 10.64 10.41 214,670 12,040 8.3
04/10/2013
10.41
 297,400 10.41 10.48 10.38 2,300 2,460 0.0
03/10/2013
10.41
 288,820 10.53 10.56 10.41 3,250 33,190 -1.2
02/10/2013
10.53
 290,940 10.53 10.61 10.53 59,100 15,000 1.8
01/10/2013
10.53
 685,770 10.53 10.66 10.51 0 37,710 -1.5
30/09/2013
10.53
 447,100 10.48 10.61 10.51 82,390 40,580 1.7
27/09/2013
10.48
 208,890 10.48 10.53 10.46 28,060 500 1.1
26/09/2013
10.48
 243,000 10.46 10.56 10.43 88,590 10 3.6
25/09/2013
10.46
 317,330 10.46 10.53 10.41 88,030 0 3.6
24/09/2013
10.46
 361,460 10.43 10.53 10.35 14,010 35,670 -0.9
23/09/2013
10.43
 381,450 10.43 10.43 10.25 9,910 55,750 -1.8
20/09/2013
10.43
 3,524,570 10.41 10.51 10.38 3,264,980 165,540 125.7
19/09/2013
10.41
 486,280 10.33 10.66 10.41 361,800 28,800 13.6
18/09/2013
10.33
 596,980 10.77 10.82 10.33 135,660 52,400 3.4
17/09/2013
10.77
 1,651,270 10.53 10.92 10.56 679,040 38,000 26.8
16/09/2013
10.53
 880,650 9.86 10.53 10.51 415,310 112,830 12.4
13/09/2013
9.86
 152,530 9.81 9.92 9.84 30,000 0 1.1
12/09/2013
9.81
 113,560 9.86 9.89 9.81 3,230 10 0.1
11/09/2013
9.86
 276,880 9.86 9.94 9.84 144,320 0 5.5
10/09/2013
9.86
 154,820 9.74 9.86 9.76 142,390 98,700 1.7
09/09/2013
9.74
 225,180 9.92 9.92 9.66 1,500 0 0.1
06/09/2013
9.92
 407,130 9.86 10.04 9.76 122,460 2,500 4.6
05/09/2013
9.86
 406,530 9.58 9.86 9.61 126,350 2,500 4.7
04/09/2013
9.58
 326,360 9.66 9.74 9.53 115,790 95,000 0.8
03/09/2013
9.66
 264,490 9.76 9.84 9.66 85,730 2,820 3.1

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