CTCP Cao su Đà Nẵng (drc)

8.97
0
(0%)
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)
15/10/2010
3.53
 37,980 3.55 3.55 3.51 28,890 0 1.2
14/10/2010
3.54
 63,240 3.54 3.56 3.54 41,240 0 1.7
13/10/2010
3.54
 65,810 3.57 3.57 3.51 33,500 0 1.4
12/10/2010
3.53
 91,210 3.53 3.59 3.50 69,470 5,400 2.6
11/10/2010
3.57
 30,520 3.59 3.59 3.52 12,990 0 0.5
08/10/2010
3.57
 65,290 3.55 3.63 3.52 33,080 0 1.3
07/10/2010
3.61
 99,980 3.63 3.66 3.59 66,090 0 2.8
06/10/2010
3.63
 95,870 3.50 3.63 3.50 69,640 0 2.9
05/10/2010
3.50
 62,680 3.49 3.50 3.43 36,620 0 1.4
04/10/2010
3.50
 106,130 3.56 3.56 3.50 73,490 0 3.0
01/10/2010
3.57
 58,130 3.57 3.59 3.56 37,320 100 1.5
30/09/2010
3.57
 51,800 3.56 3.58 3.54 17,230 0 0.7
29/09/2010
3.57
 33,230 3.62 3.63 3.56 3,470 0 0.1
28/09/2010
3.61
 49,380 3.72 3.72 3.61 15,160 500 0.6
27/09/2010
3.61
 59,980 3.63 3.64 3.61 0 500 0.0
24/09/2010
3.64
 64,370 3.67 3.68 3.61 0 500 0.0
23/09/2010
3.68
 95,160 3.66 3.70 3.63 7,710 3,800 0.2
22/09/2010
3.70
 123,700 3.67 3.71 3.67 3,330 0 0.1
21/09/2010
3.69
 201,710 3.81 3.81 3.69 0 31,350 -1.3
20/09/2010
3.77
 168,960 3.77 3.78 3.67 6,030 0 0.3
17/09/2010
3.67
 183,470 3.67 3.71 3.57 4,300 21,400 -0.7
16/09/2010
3.59
 89,990 3.60 3.67 3.55 2,460 0 0.1
15/09/2010
3.66
 140,720 3.75 3.75 3.58 8,540 0 0.4
14/09/2010
3.58
 72,310 3.54 3.59 3.54 2,040 0 0.1
13/09/2010
3.54
 163,290 3.72 3.72 3.50 24,940 0 1.0
10/09/2010
3.68
 200,900 3.75 3.87 3.68 65,552 36,002 1.3
09/09/2010
3.75
 108,230 3.77 3.78 3.68 21,580 1,100 0.9
08/09/2010
3.69
 142,480 3.66 3.72 3.64 44,590 1,500 1.8
07/09/2010
3.75
 232,890 3.77 3.86 3.68 13,700 3,500 0.4
06/09/2010
3.75
 95,540 3.75 3.75 3.75 8,180 2,500 0.2
01/09/2010
3.57
 101,230 3.49 3.59 3.40 10,810 1,000 0.4
31/08/2010
3.43
 147,410 3.42 3.43 3.36 8,130 20 0.3
30/08/2010
3.27
 46,740 3.27 3.27 3.24 0 0 0
27/08/2010
3.12
 87,400 3.12 3.15 3.03 3,000 0 0.1
26/08/2010
3.14
 97,640 3.17 3.18 3.07 3,770 0 0.1
25/08/2010
3.09
 186,170 3.17 3.24 3.09 51,890 400 1.8
24/08/2010
3.25
 144,880 3.33 3.35 3.24 20,140 0 0.8
23/08/2010
3.37
 36,470 3.50 3.50 3.37 1,200 7,660 -0.3
20/08/2010
3.50
 61,770 3.52 3.52 3.46 16,730 0 0.7
19/08/2010
3.53
 43,360 3.50 3.53 3.48 1,730 1,000 0.0
18/08/2010
3.50
 100,560 3.59 3.63 3.50 21,000 4,000 0.7
17/08/2010
3.58
 144,970 3.59 3.59 3.50 6,920 0 0.3
16/08/2010
3.57
 198,430 3.55 3.57 3.52 25,200 0 1.0
13/08/2010
3.41
 196,050 3.36 3.46 3.36 1,020 1,000 0.0
12/08/2010
3.40
 118,600 3.46 3.53 3.40 5,100 6,170 0.0
11/08/2010
3.55
 174,070 3.54 3.67 3.54 27,480 0 1.1
10/08/2010
3.54
 142,650 3.64 3.64 3.53 52,000 0 2.1
09/08/2010
3.72
 118,090 3.82 3.84 3.72 1,100 2,230 0.0
06/08/2010
3.90
 46,040 3.94 3.94 3.90 13,100 0 0.6
05/08/2010
3.96
 32,400 4.02 4.02 3.96 7,880 500 0.3
04/08/2010
4.02
 49,730 4.00 4.03 3.86 300 0 0.0
03/08/2010
4.03
 86,280 3.99 4.07 3.99 2,030 500 0.1
02/08/2010
3.99
 26,220 4.11 4.11 3.99 880 0 0.0
30/07/2010
4.04
 94,900 4.06 4.08 4.04 3,100 1,820 0.1
29/07/2010
4.07
 167,050 4.03 4.07 3.94 0 28,000 -1.3
28/07/2010
4.05
 118,810 4.21 4.21 4.05 32,300 30,000 0.1
27/07/2010
4.21
 95,230 4.24 4.28 4.21 23,000 8,650 0.7
26/07/2010
4.24
 167,010 4.29 4.34 4.24 33,100 0 1.6
23/07/2010
4.38
 66,580 4.42 4.47 4.38 0 0 0
22/07/2010
4.42
 63,800 4.47 4.51 4.42 0 4,550 -0.2
21/07/2010
4.47
 67,800 4.56 4.56 4.42 0 2,000 -0.1
20/07/2010
4.47
 73,190 4.56 4.56 4.47 6,720 1,000 0.3
19/07/2010
4.51
 68,410 4.56 4.56 4.51 6,670 6,000 0.0
16/07/2010
4.56
 62,570 4.56 4.56 4.51 6,690 0 0.3
15/07/2010
4.56
 52,170 4.51 4.56 4.51 0 130 0.0
14/07/2010
4.56
 76,040 4.69 4.69 4.56 0 0 0
13/07/2010
4.64
 114,780 4.56 4.69 4.56 14,300 0 0.8
12/07/2010
4.51
 113,500 4.60 4.60 4.47 380 16,000 -0.8
09/07/2010
4.56
 101,850 4.60 4.60 4.51 0 6,790 -0.4
08/07/2010
4.56
 206,310 4.64 4.69 4.51 2,000 4,100 -0.1
07/07/2010
4.69
 110,650 4.86 4.91 4.64 600 1,510 0.0
06/07/2010
4.86
 283,340 4.91 4.91 4.73 5,600 2,000 0.2
05/07/2010
4.69
 132,250 4.56 4.69 4.56 9,520 150 0.5
02/07/2010
4.47
 132,230 4.42 4.56 4.38 1,100 2,420 -0.1
01/07/2010
4.42
 33,810 4.42 4.51 4.42 0 0 0
30/06/2010
4.56
 31,520 4.42 4.56 4.42 2,140 600 0.1
29/06/2010
4.56
 14,690 4.64 4.64 4.56 0 0 0
28/06/2010
4.56
 23,800 4.51 4.60 4.51 2,000 0 0.1
25/06/2010
4.51
 47,410 4.56 4.64 4.51 0 7,440 -0.4
24/06/2010
4.60
 52,420 4.69 4.69 4.60 0 3,780 -0.2
23/06/2010
4.64
 33,390 4.64 4.69 4.60 0 300 0.0
22/06/2010
4.64
 49,080 4.60 4.69 4.60 8,820 11,480 -0.1
21/06/2010
4.69
 40,120 4.73 4.78 4.69 0 1,460 -0.1
18/06/2010
4.73
 46,650 4.73 4.73 4.69 4,070 0 0.2
17/06/2010
4.73
 40,600 4.69 4.73 4.69 5,410 0 0.3
16/06/2010
4.69
 44,890 4.73 4.73 4.64 100 0 0.0
15/06/2010
4.60
 42,050 4.69 4.69 4.60 0 0 0
14/06/2010
4.69
 32,420 4.73 4.73 4.69 150 0 0.0
11/06/2010
4.69
 35,450 4.73 4.73 4.64 36,892 36,002 0.0
10/06/2010
4.64
 25,590 4.64 4.69 4.64 0 310 0.0
09/06/2010
4.64
 31,380 4.73 4.73 4.64 0 6,440 -0.3
08/06/2010
4.64
 46,580 4.56 4.69 4.56 0 6,130 -0.3
07/06/2010
4.64
 88,160 4.60 4.78 4.60 0 10,160 -0.5
04/06/2010
4.82
 54,630 4.82 4.86 4.78 0 8,340 -0.5
03/06/2010
4.86
 66,690 4.99 4.99 4.86 0 150 0.0
02/06/2010
4.91
 74,260 4.95 4.95 4.91 11,680 6,280 0.3
01/06/2010
4.95
 36,950 4.82 4.95 4.78 0 0 0
31/05/2010
4.91
 71,350 4.99 4.99 4.91 100 0 0.0
28/05/2010
5.04
 144,410 5.04 5.08 4.95 1,000 0 0.1
27/05/2010
4.91
 127,450 4.82 4.91 4.78 1,020 0 0.1

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