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)
13/03/2009
0.71
 31,720 0.71 0.71 0.71 0 26,650 0
12/03/2009
0.71
 40,080 0.73 0.73 0.71 0 20,570 0
11/03/2009
0.73
 142,370 0.73 0.73 0.72 0 39,040 0
10/03/2009
0.73
 18,160 0.73 0.74 0.73 0 8,000 0
09/03/2009
0.73
 26,220 0.72 0.73 0.72 3,000 17,000 0
06/03/2009
0.72
 11,790 0.72 0.73 0.71 0 10,000 0
05/03/2009
0.72
 9,230 0.70 0.72 0.72 0 6,000 0
04/03/2009
0.70
 19,670 0.69 0.72 0.69 0 3,000 0
03/03/2009
0.69
 16,440 0.71 0.74 0.69 0 6,280 0
02/03/2009
0.71
 5,930 0.70 0.71 0.69 0 0 0
27/02/2009
0.70
 10,810 0.69 0.70 0.69 1,000 0 0
26/02/2009
0.69
 6,900 0.69 0.70 0.69 0 10 0
25/02/2009
0.69
 9,880 0.68 0.69 0.69 2,000 0 0
24/02/2009
0.68
 11,850 0.69 0.69 0.67 0 0 0
23/02/2009
0.69
 19,970 0.68 0.69 0.67 0 0 0
20/02/2009
0.68
 16,350 0.68 0.69 0.68 0 0 0
19/02/2009
0.68
 3,110 0.67 0.69 0.68 0 650 0
18/02/2009
0.67
 19,110 0.68 0.69 0.67 0 0 0
17/02/2009
0.68
 7,120 0.69 0.69 0.67 0 0 0
16/02/2009
0.69
 7,900 0.67 0.69 0.65 0 0 0
13/02/2009
0.67
 11,080 0.67 0.68 0.67 1,000 0 0
12/02/2009
0.67
 17,770 0.67 0.67 0.66 900 0 0
11/02/2009
0.67
 7,940 0.67 0.68 0.67 0 0 0
10/02/2009
0.67
 19,530 0.66 0.68 0.66 0 0 0
09/02/2009
0.66
 1,880 0.66 0.68 0.66 0 0 0
06/02/2009
0.66
 9,040 0.65 0.68 0.64 0 0 0
05/02/2009
0.65
 12,630 0.68 0.69 0.65 0 0 0
04/02/2009
0.68
 11,180 0.68 0.71 0.67 0 0 0
03/02/2009
0.68
 5,830 0.68 0.69 0.67 0 620 0
02/02/2009
0.68
 7,680 0.69 0.73 0.68 0 1,130 0
23/01/2009
0.69
 2,880 0.69 0.69 0.68 0 140 0
22/01/2009
0.69
 2,510 0.69 0.69 0.68 0 0 0
21/01/2009
0.69
 9,460 0.70 0.70 0.68 0 0 0
20/01/2009
0.70
 4,340 0.69 0.70 0.68 0 0 0
19/01/2009
0.69
 3,690 0.69 0.69 0.68 0 0 0
16/01/2009
0.69
 1,010 0.68 0.70 0.68 0 0 0
15/01/2009
0.68
 1,000 0.67 0.69 0.68 500 0 0
14/01/2009
0.67
 5,660 0.69 0.69 0.67 0 0 0
13/01/2009
0.69
 5,000 0.71 0.71 0.69 0 0 0
12/01/2009
0.71
 1,420 0.71 0.72 0.70 0 0 0
09/01/2009
0.71
 2,080 0.73 0.73 0.71 0 0 0
08/01/2009
0.73
 3,680 0.72 0.73 0.69 0 0 0
07/01/2009
0.72
 6,350 0.71 0.73 0.72 0 0 0
06/01/2009
0.71
 6,800 0.68 0.71 0.69 0 350 0
05/01/2009
0.68
 4,470 0.68 0.68 0.67 10 0 0
02/01/2009
0.68
 2,750 0.67 0.69 0.68 0 650 0
31/12/2008
0.67
 7,400 0.69 0.69 0.67 0 0 0
30/12/2008
0.69
 2,840 0.69 0.69 0.67 1,000 0 0
29/12/2008
0.69
 4,900 0.70 0.70 0.68 0 0 0
26/12/2008
0.70
 12,500 0.67 0.70 0.66 0 0 0
25/12/2008
0.67
 840 0.67 0.67 0.66 0 0 0
24/12/2008
0.67
 5,630 0.67 0.68 0.65 0 0 0
23/12/2008
0.67
 6,600 0.68 0.68 0.66 0 0 0
22/12/2008
0.68
 9,280 0.68 0.68 0.67 0 0 0
19/12/2008
0.68
 2,920 0.68 0.68 0.67 0 0 0
18/12/2008
0.68
 8,820 0.66 0.69 0.67 0 0 0
17/12/2008
0.66
 2,760 0.64 0.67 0.65 0 0 0
16/12/2008
0.64
 13,200 0.66 0.67 0.64 0 0 0
15/12/2008
0.66
 27,520 0.68 0.71 0.66 0 12,820 0
12/12/2008
0.68
 29,470 0.65 0.68 0.65 0 12,830 0
11/12/2008
0.65
 23,000 0.63 0.65 0.63 0 15,000 0
10/12/2008
0.63
 9,150 0.63 0.63 0.63 0 5,000 0
09/12/2008
0.63
 7,910 0.63 0.64 0.61 0 5,350 0
08/12/2008
0.63
 24,160 0.67 0.68 0.63 100 7,000 0
05/12/2008
0.67
 3,150 0.69 0.69 0.67 0 550 0
04/12/2008
0.69
 4,710 0.69 0.72 0.69 0 610 0
03/12/2008
0.69
 10,310 0.69 0.69 0.67 2,200 5,000 0
02/12/2008
0.69
 16,640 0.72 0.72 0.69 1,000 15,000 0
01/12/2008
0.72
 16,740 0.72 0.74 0.72 0 10,600 0
28/11/2008
0.72
 23,900 0.69 0.72 0.69 0 15,000 0
27/11/2008
0.69
 16,000 0.73 0.73 0.69 2,300 11,810 0
26/11/2008
0.73
 16,510 0.76 0.76 0.73 0 14,060 0
25/11/2008
0.76
 28,540 0.76 0.76 0.74 0 15,090 0
24/11/2008
0.76
 21,910 0.79 0.83 0.76 0 15,000 0
21/11/2008
0.79
 22,000 0.80 0.84 0.78 0 15,000 0
20/11/2008
0.80
 17,900 0.82 0.82 0.80 1,000 15,000 0
19/11/2008
0.82
 16,870 0.81 0.84 0.80 0 15,000 0
18/11/2008
0.81
 32,060 0.83 0.83 0.80 0 15,000 0
17/11/2008
0.83
 29,190 0.86 0.89 0.83 0 15,000 0
14/11/2008
0.86
 41,830 0.88 0.92 0.86 0 30,000 0
13/11/2008
0.88
 23,540 0.91 0.94 0.87 0 14,400 0
12/11/2008
0.91
 33,010 0.95 0.95 0.91 0 20,000 0
11/11/2008
0.95
 34,850 0.91 0.95 0.87 0 15,000 0
10/11/2008
0.91
 36,110 0.93 0.97 0.90 0 15,000 0
07/11/2008
0.93
 8,440 0.98 0.98 0.93 0 5,740 0
06/11/2008
0.98
 28,460 1.03 1.03 0.98 0 10,000 0
05/11/2008
1.03
 14,440 0.98 1.03 1.03 0 5,000 0
04/11/2008
0.98
 23,420 0.94 0.98 0.94 0 0 0
03/11/2008
0.94
 10,910 0.90 0.94 0.86 1,000 0 0
31/10/2008
0.90
 22,180 0.88 0.91 0.88 3,600 0 0
30/10/2008
0.88
 17,540 0.86 0.89 0.82 300 0 0
29/10/2008
0.86
 27,720 0.83 0.87 0.79 1,000 1,400 0
28/10/2008
0.83
 16,400 0.87 0.87 0.83 0 7,110 0
27/10/2008
0.87
 10,780 0.91 0.91 0.87 0 0 0
24/10/2008
0.91
 17,850 0.95 0.95 0.91 0 0 0
23/10/2008
0.95
 9,920 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 15,650 1.03 1.03 0.99 0 1,100 0
21/10/2008
1.03
 41,710 1.09 1.09 1.03 890 500 0
20/10/2008
1.09
 8,550 1.14 1.14 1.09 0 0 0
17/10/2008
1.14
 24,410 1.20 1.20 1.14 0 0 0

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