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)
09/04/2009
1.03
 145,220 1.03 1.05 1.01 0 0 0
08/04/2009
1.03
 295,600 1.02 1.07 1.01 1,100 10,000 0
07/04/2009
1.02
 211,830 0.97 1.02 0.97 0 0 0
03/04/2009
0.97
 250,360 0.93 0.97 0.95 4,000 2,000 0
02/04/2009
0.93
 341,050 0.95 0.95 0.92 0 0 0
01/04/2009
0.95
 489,330 0.95 0.97 0.93 2,400 0 0
31/03/2009
0.95
 532,450 0.90 0.95 0.91 0 9,610 0
30/03/2009
0.90
 185,550 0.86 0.90 0.90 600 4,000 0
27/03/2009
0.86
 17,900 0.82 0.86 0.86 0 0 0
26/03/2009
0.82
 393,110 0.79 0.82 0.81 2,000 301,000 0
25/03/2009
0.79
 389,690 0.75 0.79 0.74 4,820 235,000 0
24/03/2009
0.75
 389,970 0.74 0.77 0.74 0 301,800 0
23/03/2009
0.74
 252,210 0.77 0.77 0.74 0 200,000 0
20/03/2009
0.77
 171,140 0.76 0.79 0.75 0 139,370 0
19/03/2009
0.76
 137,090 0.76 0.79 0.76 8,000 61,580 0
18/03/2009
0.76
 497,750 0.72 0.76 0.75 5,000 452,350 0
17/03/2009
0.72
 61,850 0.71 0.72 0.71 0 50,000 0
16/03/2009
0.71
 43,540 0.71 0.72 0.71 0 41,130 0
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

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