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)
08/04/2013
8.55
 713,110 8.57 8.71 8.53 33,670 86,810 -2.2
05/04/2013
8.57
 767,690 8.31 8.57 8.33 72,600 0 3.0
04/04/2013
8.31
 989,810 8.55 8.61 8.29 22,500 190 0.9
03/04/2013
8.55
 944,410 8.55 8.71 8.43 33,290 51,770 -0.8
02/04/2013
8.55
 873,000 8.59 8.94 8.55 48,110 18,320 1.3
01/04/2013
8.59
 1,894,510 8.04 8.59 8.10 56,670 130,120 -3.1
29/03/2013
8.04
 367,100 8.04 8.10 7.88 21,840 0 0.9
28/03/2013
8.04
 564,230 8.00 8.12 8.00 6,500 0 0.3
27/03/2013
8.00
 725,620 7.94 8.16 7.88 7,000 0 0.3
26/03/2013
7.94
 416,000 7.96 8.08 7.86 1,000 2,500 -0.1
25/03/2013
7.96
 413,770 7.82 7.96 7.73 47,080 93,340 -1.8
22/03/2013
7.82
 813,620 8.08 8.16 7.76 5,100 5,000 0.0
21/03/2013
8.08
 601,620 8.16 8.25 8.04 7,600 5,100 0.1
20/03/2013
8.16
 679,560 8.02 8.25 8.00 0 53,430 -2.1
19/03/2013
8.02
 694,870 8.08 8.16 7.98 6,620 0 0.3
18/03/2013
8.08
 954,900 8.02 8.41 8.00 5,900 49,230 -1.7
15/03/2013
8.02
 1,033,800 7.92 8.10 7.84 185,990 68,220 4.6
14/03/2013
7.92
 664,060 7.73 7.96 7.63 0 1,840 -0.1
13/03/2013
7.73
 673,270 7.86 8.02 7.69 27,300 0 1.0
12/03/2013
7.86
 923,580 7.84 8.04 7.69 3,300 2,100 0.0
11/03/2013
7.84
 733,350 7.33 7.84 7.33 0 0 0
08/03/2013
7.33
 567,820 7.18 7.37 7.18 50 0 0.0
07/03/2013
7.18
 900,310 7.14 7.43 7.06 14,310 1,700 0.5
06/03/2013
7.14
 386,060 6.84 7.14 6.90 3,000 100 0.1
05/03/2013
6.84
 1,014,030 7.20 7.20 6.73 17,500 11,670 0.2
04/03/2013
7.20
 1,289,240 7.71 7.71 7.20 18,500 155,900 -4.9
01/03/2013
7.71
 502,890 7.76 7.88 7.65 2,500 28,130 -1.0
28/02/2013
7.76
 777,080 7.73 8.04 7.73 2,500 109,070 -4.1
27/02/2013
7.73
 832,970 7.59 7.80 7.25 2,800 52,150 -1.8
26/02/2013
7.59
 1,190,280 8.16 8.16 7.59 211,000 42,600 6.4
25/02/2013
8.16
 657,270 7.88 8.37 7.92 800 11,800 -0.4
22/02/2013
7.88
 2,295,750 8.08 8.37 7.53 12,000 166,650 -5.9
21/02/2013
8.08
 980,770 8.67 8.82 8.08 7,100 79,210 -3.1
20/02/2013
8.67
 890,640 8.96 8.98 8.57 28,840 2,000 1.1
19/02/2013
8.96
 648,050 8.71 9.18 8.61 53,640 31,910 1.0
18/02/2013
8.71
 927,830 8.20 8.78 8.16 11,800 160,000 -6.3
08/02/2013
8.20
 574,120 8.27 8.41 8.02 0 46,180 -1.9
07/02/2013
8.27
 1,012,260 7.94 8.49 8.06 40,000 200 1.6
06/02/2013
7.94
 882,430 7.43 7.94 7.86 42,620 203,000 -6.2
05/02/2013
7.43
 1,533,920 6.96 7.43 6.92 43,545 222,065 -6.4
04/02/2013
6.96
 1,084,430 6.67 7.04 6.73 100 53,020 -1.8
01/02/2013
6.67
 474,440 6.67 6.67 6.49 72,470 35,200 1.2
31/01/2013
6.67
 463,160 6.84 6.86 6.65 18,310 2,000 0.5
30/01/2013
6.84
 798,210 6.57 6.94 6.53 124,310 10,000 3.8
29/01/2013
6.57
 891,440 6.53 6.69 6.45 161,130 0 5.2
28/01/2013
6.53
 802,350 6.53 6.84 6.53 13,530 0 0.4
25/01/2013
6.53
 830,100 6.41 6.65 6.43 118,790 8,800 3.5
24/01/2013
6.41
 468,660 6.10 6.41 6.10 0 0 0
23/01/2013
6.10
 500,660 5.96 6.14 5.90 500 430 0.0
22/01/2013
5.96
 907,390 6.22 6.31 5.92 2,300 200,000 -5.9
21/01/2013
6.22
 453,190 6.37 6.49 6.14 1,010 100,000 -3.0
18/01/2013
6.37
 652,660 6.59 6.61 6.33 520 100,600 -3.2
17/01/2013
6.59
 1,568,900 6.49 6.92 6.59 2,000 179,750 -5.9
16/01/2013
6.49
 835,590 6.08 6.49 6.10 2,000 59,310 -1.8
15/01/2013
6.08
 543,790 5.98 6.08 5.90 18,810 0 0.6
14/01/2013
5.98
 533,180 6.00 6.04 5.84 12,260 0 0.4
11/01/2013
6.00
 871,570 5.92 6.12 5.90 11,760 83,000 -2.1
10/01/2013
5.92
 982,330 5.65 5.92 5.55 71,060 5,300 1.9
09/01/2013
5.65
 949,240 5.84 5.92 5.59 144,780 0 4.0
08/01/2013
5.84
 815,490 5.67 5.84 5.67 194,570 550 5.5
07/01/2013
5.67
 1,316,080 5.43 5.69 5.45 162,490 25,350 3.8
04/01/2013
5.43
 355,280 5.35 5.49 5.33 63,520 0 1.7
03/01/2013
5.35
 697,310 5.37 5.37 5.24 110,340 0 2.9
02/01/2013
5.37
 460,380 5.24 5.37 5.27 48,830 0 1.3
28/12/2012
5.24
 528,920 5.16 5.29 5.16 0 2,100 -0.1
27/12/2012
5.16
 560,490 5.22 5.27 5.16 0 0 0
26/12/2012
5.22
 168,490 5.24 5.27 5.14 0 0 0
25/12/2012
5.24
 271,680 5.22 5.35 5.12 0 0 0
24/12/2012
5.22
 878,170 5.02 5.27 4.98 67,100 442,900 -9.5
21/12/2012
5.02
 221,930 5.00 5.04 4.98 77,870 87,000 -0.2
20/12/2012
5.00
 122,740 5.02 5.04 4.98 11,290 36,550 -0.6
19/12/2012
5.02
 130,780 4.96 5.08 5.00 0 0 0
18/12/2012
4.96
 145,950 5.04 5.06 4.96 3,560 0 0.1
17/12/2012
5.04
 95,770 5.02 5.06 5.02 0 0 0
14/12/2012
5.02
 50,050 5.02 5.06 5.02 0 0 0
13/12/2012
5.02
 93,300 5.10 5.10 5.02 0 0 0
12/12/2012
5.10
 178,060 5.04 5.12 5.00 53,000 0 1.3
11/12/2012
5.04
 80,390 5.04 5.08 5.02 41,930 0 1.0
10/12/2012
5.04
 70,900 4.98 5.10 4.96 0 850 0.0
07/12/2012
4.98
 42,650 4.98 5.02 4.98 0 0 0
06/12/2012
4.98
 109,540 5.08 5.08 4.96 0 0 0
05/12/2012
5.08
 145,000 5.00 5.10 5.02 40,000 0 1.0
04/12/2012
5.00
 96,570 4.90 5.00 4.90 0 1,990 0.0
03/12/2012
4.90
 117,480 4.90 4.92 4.86 22,510 62,740 -1.0
30/11/2012
4.90
 110,940 4.94 4.96 4.90 0 68,490 -1.7
29/11/2012
4.94
 32,600 4.92 4.98 4.94 0 1,500 0.0
28/11/2012
4.92
 116,360 4.98 5.00 4.92 0 0 0
27/11/2012
4.98
 76,320 5.00 5.04 4.98 20,000 2,000 0.4
26/11/2012
5.00
 128,570 5.04 5.06 4.98 39,630 810 1.0
23/11/2012
5.04
 155,610 5.04 5.10 5.02 30,580 2,350 0.7
22/11/2012
5.04
 80,950 5.02 5.06 5.02 61,530 0 1.5
21/11/2012
5.02
 200,780 5.06 5.08 5.02 130,500 0 3.2
20/11/2012
5.06
 82,230 5.00 5.08 5.00 16,260 0 0.4
19/11/2012
5.00
 111,290 5.08 5.10 5.00 23,300 0 0.6
16/11/2012
5.08
 25,730 5.04 5.10 5.02 3,950 0 0.1
15/11/2012
5.04
 122,680 5.10 5.10 5.04 0 10,000 -0.2
14/11/2012
5.10
 168,960 5.08 5.12 5.08 0 0 0
13/11/2012
5.08
 100,740 5.16 5.18 5.08 0 0 0
12/11/2012
5.16
 161,390 5.06 5.18 5.06 0 0 0
09/11/2012
5.06
 56,690 5.08 5.10 5.06 0 0 0

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