CTCP Cao su Đà Nẵng (drc)

8.96
-0.01
(-0.11%)
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
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2011
2.18
 64,110 2.24 2.24 2.16 0 0 0
26/12/2011
2.22
 38,560 2.29 2.29 2.22 0 0 0
23/12/2011
2.23
 60,280 2.19 2.24 2.19 0 9,780 -0.2
22/12/2011
2.26
 194,660 2.35 2.38 2.26 500 113,050 -1.9
21/12/2011
2.37
 27,120 2.35 2.38 2.35 0 0 0
20/12/2011
2.34
 29,650 2.33 2.35 2.33 0 0 0
19/12/2011
2.37
 23,050 2.44 2.44 2.37 0 8,910 -0.2
16/12/2011
2.39
 120,370 2.34 2.41 2.34 35,720 3,000 0.6
15/12/2011
2.34
 29,840 2.38 2.38 2.29 0 950 0.0
14/12/2011
2.38
 68,410 2.41 2.42 2.34 0 8,650 -0.1
13/12/2011
2.41
 19,300 2.38 2.41 2.35 0 0 0
12/12/2011
2.38
 61,510 2.45 2.45 2.37 4,000 0 0.1
09/12/2011
2.41
 23,780 2.45 2.45 2.39 100 500 0.0
08/12/2011
2.45
 137,400 2.52 2.53 2.45 0 18,150 -0.3
07/12/2011
2.54
 67,810 2.52 2.56 2.52 500 1,370 0.0
06/12/2011
2.57
 135,330 2.65 2.65 2.57 2,130 25,200 -0.4
05/12/2011
2.59
 179,470 2.53 2.59 2.52 0 126,620 -2.4
02/12/2011
2.46
 264,550 2.42 2.46 2.41 2,000 226,720 -4.0
01/12/2011
2.38
 105,400 2.44 2.44 2.34 0 94,010 -1.6
30/11/2011
2.34
 94,440 2.33 2.34 2.33 0 55,100 -0.9
29/11/2011
2.34
 113,780 2.33 2.35 2.33 0 42,980 -0.7
28/11/2011
2.33
 58,820 2.31 2.34 2.31 0 21,360 -0.4
25/11/2011
2.24
 25,910 2.27 2.27 2.23 0 3,740 -0.1
24/11/2011
2.24
 22,570 2.26 2.26 2.23 0 0 0
23/11/2011
2.22
 112,440 2.31 2.31 2.18 100 93,990 -1.5
22/11/2011
2.26
 37,080 2.24 2.29 2.23 0 5,000 -0.1
21/11/2011
2.24
 16,770 2.24 2.29 2.24 2,760 0 0.0
18/11/2011
2.24
 51,490 2.26 2.27 2.23 1,000 13,510 -0.2
17/11/2011
2.29
 15,740 2.31 2.31 2.29 0 4,190 -0.1
16/11/2011
2.31
 89,460 2.27 2.31 2.27 0 23,350 -0.4
15/11/2011
2.29
 18,230 2.34 2.34 2.26 0 3,000 0.0
14/11/2011
2.29
 80,250 2.34 2.37 2.29 26,720 18,000 0.1
11/11/2011
2.34
 116,190 2.37 2.39 2.34 14,840 37,370 -0.4
10/11/2011
2.37
 78,320 2.39 2.42 2.37 0 0 0
09/11/2011
2.42
 42,860 2.46 2.46 2.42 10,000 0 0.2
08/11/2011
2.42
 103,130 2.39 2.42 2.39 0 50,000 -0.9
07/11/2011
2.42
 83,020 2.50 2.50 2.42 5,700 40,590 -0.6
04/11/2011
2.50
 99,340 2.56 2.56 2.49 0 81,490 -1.5
03/11/2011
2.56
 25,310 2.57 2.57 2.54 0 1,360 0.0
02/11/2011
2.56
 52,270 2.56 2.60 2.54 0 0 0
01/11/2011
2.59
 23,690 2.65 2.65 2.59 0 1,000 0.0
31/10/2011
2.63
 141,560 2.72 2.73 2.63 0 21,420 -0.4
28/10/2011
2.67
 103,620 2.57 2.67 2.57 27,000 0 0.5
27/10/2011
2.56
 26,010 2.57 2.60 2.56 1,000 8,160 -0.1
26/10/2011
2.59
 26,630 2.56 2.60 2.56 15,960 0 0.3
25/10/2011
2.56
 40,790 2.57 2.61 2.56 10,920 0 0.2
24/10/2011
2.59
 139,520 2.63 2.65 2.59 33,540 62,620 -0.6
21/10/2011
2.63
 88,700 2.61 2.65 2.59 46,510 190 0.9
20/10/2011
2.57
 18,830 2.61 2.61 2.56 1,400 0 0.0
19/10/2011
2.56
 66,070 2.59 2.60 2.56 100 9,930 -0.2
18/10/2011
2.59
 105,880 2.64 2.64 2.59 14,990 0 0.3
17/10/2011
2.65
 26,900 2.69 2.69 2.64 3,300 0 0.1
14/10/2011
2.67
 74,970 2.69 2.69 2.64 0 0 0
13/10/2011
2.64
 188,670 2.67 2.67 2.61 50,000 122,520 -1.4
12/10/2011
2.63
 133,990 2.67 2.67 2.61 25,500 0 0.5
11/10/2011
2.68
 72,050 2.68 2.71 2.68 0 0 0
10/10/2011
2.68
 43,960 2.71 2.71 2.67 0 0 0
07/10/2011
2.69
 141,330 2.83 2.83 2.69 3,490 3,830 0.0
06/10/2011
2.73
 113,880 2.72 2.79 2.69 10,000 0 0.2
05/10/2011
2.68
 132,460 2.72 2.72 2.64 0 0 0
04/10/2011
2.65
 100,280 2.63 2.68 2.63 0 0 0
03/10/2011
2.67
 163,000 2.73 2.79 2.67 2,000 0 0.0
30/09/2011
2.76
 124,920 2.76 2.80 2.72 0 10,780 -0.2
29/09/2011
2.79
 167,440 2.82 2.87 2.76 1,000 42,460 -0.9
28/09/2011
2.86
 185,780 2.88 2.91 2.86 2,000 71,760 -1.5
27/09/2011
2.88
 167,900 2.91 2.97 2.87 0 35,940 -0.8
26/09/2011
2.91
 117,750 2.93 2.94 2.90 0 330 0.0
23/09/2011
2.94
 129,320 2.94 3.07 2.94 0 28,740 -0.6
22/09/2011
3.01
 73,430 2.95 3.02 2.95 0 2,460 -0.1
21/09/2011
2.95
 115,910 3.02 3.02 2.94 0 15,000 -0.3
20/09/2011
2.97
 65,610 3.03 3.03 2.94 0 6,490 -0.1
19/09/2011
3.03
 140,250 2.88 3.06 2.88 0 17,280 -0.4
16/09/2011
2.93
 290,790 3.05 3.05 2.93 3,000 187,690 -4.0
15/09/2011
2.98
 321,530 2.99 3.06 2.93 0 176,600 -3.8
14/09/2011
3.06
 343,910 3.20 3.20 3.06 0 87,800 -2.0
13/09/2011
3.21
 298,560 3.16 3.24 3.10 0 58,230 -1.4
12/09/2011
3.10
 156,820 3.10 3.17 3.10 0 49,030 -1.1
09/09/2011
3.16
 400,750 3.13 3.25 3.09 4,320 78,670 -1.7
08/09/2011
3.12
 523,520 3.14 3.18 3.12 4,410 116,670 -2.6
07/09/2011
3.03
 284,530 3.02 3.06 2.91 0 124,700 -2.8
06/09/2011
2.93
 94,970 2.95 2.99 2.91 0 42,840 -0.9
05/09/2011
3.05
 228,780 3.17 3.20 3.05 5,000 36,160 -0.7
01/09/2011
3.20
 241,380 3.17 3.25 3.16 1,680 54,090 -1.2
31/08/2011
3.10
 283,210 2.99 3.14 2.98 6,350 30,000 -0.5
30/08/2011
2.99
 208,180 3.03 3.03 2.94 30,000 44,930 -0.3
29/08/2011
2.90
 142,790 2.76 2.90 2.76 23,400 0 0.5
26/08/2011
2.76
 65,940 2.80 2.82 2.76 0 1,980 0.0
25/08/2011
2.80
 28,630 2.79 2.83 2.75 2,000 0 0.0
24/08/2011
2.72
 61,530 2.86 2.86 2.72 0 20,940 -0.4
23/08/2011
2.83
 42,510 2.86 2.88 2.79 0 0 0
22/08/2011
2.83
 92,100 2.73 2.83 2.73 1,980 0 0.0
19/08/2011
2.71
 65,830 2.69 2.73 2.69 1,000 0 0.0
18/08/2011
2.79
 105,130 2.71 2.79 2.71 16,370 20,290 -0.1
17/08/2011
2.72
 63,950 2.64 2.72 2.64 2,000 0 0.0
16/08/2011
2.64
 42,400 2.60 2.64 2.59 500 0 0.0
15/08/2011
2.60
 26,270 2.59 2.63 2.59 0 0 0
12/08/2011
2.59
 46,080 2.52 2.59 2.52 0 14,000 -0.3
11/08/2011
2.52
 28,530 2.52 2.52 2.45 0 0 0
10/08/2011
2.52
 65,820 2.63 2.63 2.52 500 36,100 -0.7
09/08/2011
2.50
 109,800 2.53 2.56 2.50 20,000 17,100 0.1

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