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)
07/04/2011
2.79
 29,720 2.82 2.82 2.79 6,150 0 0.2
06/04/2011
2.82
 27,010 2.80 2.82 2.80 0 0 0
05/04/2011
2.80
 15,630 2.79 2.80 2.76 8,360 40 0.3
04/04/2011
2.79
 34,170 2.82 2.82 2.79 14,830 0 0.5
01/04/2011
2.82
 49,990 2.79 2.82 2.79 7,030 9,400 -0.1
31/03/2011
2.79
 49,000 2.78 2.83 2.79 20,690 0 0.7
30/03/2011
2.78
 70,950 2.79 2.79 2.72 26,350 0 0.8
29/03/2011
2.79
 36,540 2.80 2.80 2.72 500 0 0.0
28/03/2011
2.80
 67,420 2.80 2.88 2.79 500 0 0.0
25/03/2011
2.80
 62,260 2.82 2.84 2.80 2,500 0 0.1
24/03/2011
2.82
 35,360 2.86 2.89 2.82 0 0 0
23/03/2011
2.86
 42,300 2.87 2.93 2.82 11,760 620 0.4
22/03/2011
2.87
 160,700 2.90 2.95 2.87 500 1,350 0.0
21/03/2011
2.90
 165,660 2.77 2.90 2.82 2,000 18,410 -0.5
18/03/2011
2.77
 103,480 2.70 2.78 2.71 0 70,100 -2.2
17/03/2011
2.70
 54,000 2.72 2.76 2.66 0 1,000 0.0
16/03/2011
2.72
 41,550 2.72 2.76 2.63 0 4,550 -0.1
15/03/2011
2.72
 74,930 2.75 2.80 2.67 0 11,380 -0.4
14/03/2011
2.75
 122,560 2.89 2.89 2.75 100 0 0.0
11/03/2011
2.89
 91,510 2.85 2.99 2.89 0 2,400 -0.1
10/03/2011
2.85
 58,660 2.72 2.85 2.71 62,610 49,540 0.4
09/03/2011
2.72
 50,820 2.74 2.74 2.61 17,680 0 0.5
08/03/2011
2.74
 57,220 2.71 2.79 2.72 110,200 102,110 0.3
07/03/2011
2.71
 35,630 2.71 2.71 2.69 67,880 56,260 0.4
04/03/2011
2.71
 42,430 2.67 2.72 2.67 50,000 38,500 0.4
03/03/2011
2.67
 242,820 2.76 2.76 2.67 83,640 73,700 0.3
02/03/2011
2.76
 214,140 2.90 2.93 2.76 3,200 33,820 -1.0
01/03/2011
2.90
 148,610 2.98 3.05 2.87 150 39,670 -1.3
28/02/2011
2.98
 106,810 2.94 3.06 2.98 3,000 0 0.1
25/02/2011
2.94
 178,540 2.80 2.94 2.87 900 0 0.0
24/02/2011
2.80
 226,870 2.94 2.94 2.80 2,000 132,860 -4.2
23/02/2011
2.94
 48,040 2.98 3.02 2.85 6,340 18,800 -0.4
22/02/2011
2.98
 57,040 3.13 3.13 2.98 0 10,000 -0.3
21/02/2011
3.13
 132,910 3.29 3.29 3.13 82,200 0 2.9
18/02/2011
3.29
 21,180 3.39 3.46 3.25 8,830 3,000 0.2
17/02/2011
3.39
 43,900 3.35 3.39 3.31 16,180 100 0.6
16/02/2011
3.35
 11,580 3.37 3.37 3.35 3,400 0 0.1
15/02/2011
3.37
 17,560 3.39 3.40 3.33 3,600 0 0.1
14/02/2011
3.39
 14,220 3.37 3.44 3.39 2,000 0 0.1
11/02/2011
3.37
 85,300 3.36 3.46 3.37 0 0 0
10/02/2011
3.36
 6,890 3.43 3.50 3.33 0 0 0
09/02/2011
3.43
 7,370 3.50 3.54 3.43 1,450 0 0.1
08/02/2011
3.50
 17,590 3.50 3.54 3.50 11,910 100 0.5
28/01/2011
3.50
 39,170 3.50 3.51 3.50 17,240 0 0.7
27/01/2011
3.50
 32,410 3.45 3.50 3.45 23,080 0 0.9
26/01/2011
3.45
 12,890 3.45 3.50 3.43 3,090 0 0.1
25/01/2011
3.45
 33,030 3.38 3.50 3.42 6,140 0 0.2
24/01/2011
3.38
 31,090 3.48 3.48 3.38 4,020 0 0.2
21/01/2011
3.48
 37,450 3.48 3.50 3.47 16,720 0 0.7
20/01/2011
3.48
 17,620 3.50 3.50 3.42 6,060 0 0.2
19/01/2011
3.50
 43,360 3.47 3.57 3.49 24,310 0 1.0
18/01/2011
3.47
 62,830 3.47 3.54 3.47 12,240 0 0.5
17/01/2011
3.47
 31,720 3.42 3.55 3.46 1,390 0 0.1
14/01/2011
3.42
 41,230 3.39 3.46 3.40 25,900 0 1.0
13/01/2011
3.39
 14,870 3.37 3.49 3.37 4,180 0 0.2
12/01/2011
3.37
 22,810 3.37 3.42 3.37 690 0 0.0
11/01/2011
3.37
 15,980 3.46 3.46 3.37 8,110 0 0.3
10/01/2011
3.46
 18,100 3.44 3.50 3.42 11,470 0 0.4
07/01/2011
3.44
 21,520 3.46 3.50 3.43 0 0 0
06/01/2011
3.46
 8,540 3.50 3.50 3.46 1,590 0 0.1
05/01/2011
3.50
 42,600 3.54 3.54 3.50 11,510 0 0.5
04/01/2011
3.54
 26,390 3.50 3.59 3.50 6,230 0 0.3
31/12/2010
3.50
 25,790 3.50 3.50 3.47 10,160 0 0.4
30/12/2010
3.50
 119,580 3.50 3.55 3.50 103,770 0 4.2
29/12/2010
3.50
 30,270 3.52 3.52 3.50 21,580 0 0.9
28/12/2010
3.52
 96,140 3.48 3.55 3.50 54,760 0 2.2
27/12/2010
3.48
 98,380 3.50 3.50 3.48 67,970 0 2.7
24/12/2010
3.50
 33,030 3.49 3.51 3.46 13,690 0 0.5
23/12/2010
3.49
 59,530 3.50 3.55 3.46 52,210 0 2.1
22/12/2010
3.50
 44,110 3.50 3.57 3.46 31,380 10,460 0.8
21/12/2010
3.50
 64,630 3.43 3.50 3.39 32,660 0 1.3
20/12/2010
3.43
 49,300 3.51 3.55 3.43 4,620 0 0.2
17/12/2010
3.51
 71,140 3.42 3.55 3.42 9,970 0 0.4
16/12/2010
3.42
 119,640 3.59 3.59 3.42 500 22,000 -0.8
15/12/2010
3.59
 80,210 3.66 3.72 3.59 43,680 0 1.8
14/12/2010
3.66
 157,440 3.86 3.86 3.66 16,690 5,310 0.5
13/12/2010
3.86
 122,010 3.77 3.94 3.86 6,830 0 0.3
10/12/2010
3.77
 183,300 3.59 3.77 3.61 11,470 50,000 -1.6
09/12/2010
3.59
 112,280 3.45 3.62 3.37 0 950 0.0
08/12/2010
3.45
 211,800 3.63 3.63 3.45 71,200 3,650 2.7
07/12/2010
3.63
 177,250 3.74 3.75 3.59 6,570 12,000 -0.2
06/12/2010
3.74
 267,940 3.57 3.74 3.50 36,400 10,000 1.1
03/12/2010
3.57
 272,880 3.40 3.57 3.52 52,540 40,000 0.5
02/12/2010
3.40
 191,880 3.24 3.40 3.22 71,310 2,020 2.6
01/12/2010
3.24
 93,370 3.22 3.25 3.13 48,830 11,000 1.4
30/11/2010
3.22
 215,100 3.07 3.22 3.07 50,740 6,560 1.6
29/11/2010
3.07
 59,470 2.94 3.07 2.89 34,520 1,000 1.2
26/11/2010
2.94
 109,210 2.89 2.97 2.88 67,080 10,000 1.9
25/11/2010
2.89
 103,020 2.82 2.92 2.84 35,370 760 1.1
24/11/2010
2.82
 80,900 2.88 2.88 2.77 36,010 6,000 1.0
23/11/2010
2.88
 63,590 2.75 2.88 2.67 38,580 0 1.3
22/11/2010
2.75
 75,060 2.83 2.83 2.69 54,600 7,000 1.5
19/11/2010
2.83
 45,910 2.86 2.90 2.72 23,260 10,000 0.4
18/11/2010
2.86
 309,900 2.83 2.97 2.69 35,590 0 1.2
17/11/2010
2.83
 122,720 2.98 3.07 2.83 70,330 11,700 2.0
16/11/2010
2.98
 99,540 2.98 2.98 2.94 58,220 10,000 1.6
15/11/2010
2.98
 52,410 3.09 3.09 2.98 39,990 10,000 1.0
12/11/2010
3.09
 75,820 3.24 3.24 3.09 28,700 0 1.0
11/11/2010
3.24
 53,840 3.29 3.29 3.23 39,710 10,010 1.1
10/11/2010
3.29
 26,190 3.29 3.32 3.25 19,120 20 0.7

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