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)
19/12/2007
4.03
 6,160 3.93 4.06 4.00 0 0 0
18/12/2007
3.93
 4,210 3.93 3.93 3.93 1,890 0 0
17/12/2007
3.93
 9,310 3.93 3.93 3.90 1,910 0 0
14/12/2007
3.93
 5,150 4.03 4.03 3.93 0 500 0
13/12/2007
4.03
 5,090 4.03 4.03 4.00 0 0 0
12/12/2007
4.03
 8,330 3.97 4.06 3.90 0 0 0
11/12/2007
3.97
 10,460 4.03 4.03 3.90 2,000 0 0
10/12/2007
4.03
 10,560 4.06 4.06 4.00 0 0 0
07/12/2007
4.06
 11,100 4.09 4.09 4.03 0 0 0
06/12/2007
4.09
 4,040 4.09 4.13 4.06 0 0 0
05/12/2007
4.09
 4,570 4.13 4.13 4.06 0 0 0
04/12/2007
4.13
 15,230 4.06 4.13 4.06 2,810 0 0
03/12/2007
4.06
 8,600 4.06 4.06 4.03 0 0 0
30/11/2007
4.06
 3,880 4.06 4.06 4.03 0 0 0
29/11/2007
4.06
 3,670 4.06 4.09 4.03 0 0 0
28/11/2007
4.06
 17,120 4.06 4.06 4.06 9,850 0 0
27/11/2007
4.06
 8,460 4.09 4.13 4.06 0 500 0
26/11/2007
4.09
 9,720 4.06 4.16 4.06 0 0 0
23/11/2007
4.06
 7,790 4.03 4.13 4.06 1,990 0 0
22/11/2007
4.03
 27,620 4.03 4.03 4.03 15,730 3,000 0
21/11/2007
4.03
 23,250 4.03 4.06 4.03 15,380 0 0
20/11/2007
4.03
 27,000 4.06 4.06 4.03 15,760 700 0
19/11/2007
4.06
 6,160 4.13 4.13 4.03 0 0 0
16/11/2007
4.13
 27,380 4.13 4.16 4.06 19,980 0 0
15/11/2007
4.13
 28,330 4.16 4.19 4.06 10,000 0 0
14/11/2007
4.16
 26,200 3.97 4.16 4.13 0 0 0
13/11/2007
3.97
 43,210 4.13 4.13 3.93 10,880 0 0
12/11/2007
4.13
 27,720 4.16 4.16 4.09 12,000 7,460 0
09/11/2007
4.16
 16,350 4.22 4.22 4.16 200 0 0
08/11/2007
4.22
 10,610 4.26 4.29 4.22 0 1,500 0
07/11/2007
4.26
 22,790 4.26 4.26 4.19 1,500 0 0
06/11/2007
4.26
 39,340 4.29 4.35 4.26 4,470 0 0
05/11/2007
4.29
 18,730 4.35 4.35 4.29 0 0 0
02/11/2007
4.35
 19,440 4.42 4.42 4.32 0 0 0
01/11/2007
4.42
 79,950 4.45 4.45 4.38 50,000 0 0
31/10/2007
4.45
 102,410 4.45 4.45 4.38 93,830 0 0
30/10/2007
4.45
 74,450 4.29 4.45 4.35 62,840 0 0
29/10/2007
4.29
 34,000 4.35 4.35 4.29 0 0 0
26/10/2007
4.35
 52,260 4.38 4.42 4.35 1,000 0 0
25/10/2007
4.38
 77,990 4.38 4.48 4.38 100 0 0
24/10/2007
4.38
 61,000 4.35 4.42 4.32 0 0 0
23/10/2007
4.35
 36,340 4.38 4.38 4.35 200 0 0
22/10/2007
4.38
 31,810 4.45 4.45 4.38 0 9,310 0
19/10/2007
4.45
 68,340 4.51 4.51 4.35 0 41,000 0
18/10/2007
4.51
 117,480 4.55 4.71 4.51 0 10,450 0
17/10/2007
4.55
 141,180 4.35 4.55 4.48 0 0 0
16/10/2007
4.35
 141,710 4.29 4.42 4.29 2,200 111,000 0
15/10/2007
4.29
 64,080 4.32 4.35 4.29 200 40,580 0
12/10/2007
4.32
 60,610 4.35 4.35 4.32 3,000 33,630 0
11/10/2007
4.35
 43,140 4.35 4.42 4.35 11,000 30,000 0
10/10/2007
4.35
 25,820 4.38 4.38 4.35 20 2,190 0
09/10/2007
4.38
 19,720 4.42 4.42 4.38 100 6,000 0
08/10/2007
4.42
 20,630 4.42 4.48 4.42 100 4,000 0
05/10/2007
4.42
 26,850 4.45 4.45 4.32 0 0 0
04/10/2007
4.45
 28,270 4.58 4.58 4.45 0 0 0
03/10/2007
4.58
 37,340 4.61 4.61 4.48 450 0 0
02/10/2007
4.61
 50,510 4.51 4.64 4.51 0 200 0
01/10/2007
4.51
 82,990 4.32 4.51 4.42 0 0 0
28/09/2007
4.32
 32,280 4.29 4.35 4.29 0 0 0
27/09/2007
4.29
 17,610 4.35 4.35 4.26 500 0 0
26/09/2007
4.35
 48,250 4.29 4.45 4.35 3,320 0 0
25/09/2007
4.29
 41,400 4.13 4.32 4.19 0 0 0
24/09/2007
4.13
 16,020 4.13 4.13 4.09 0 0 0
21/09/2007
4.13
 15,160 4.13 4.16 4.13 0 0 0
20/09/2007
4.13
 21,850 4.13 4.16 4.13 0 0 0
19/09/2007
4.13
 17,130 4.13 4.13 4.09 0 0 0
18/09/2007
4.13
 15,510 4.13 4.16 4.13 0 0 0
17/09/2007
4.13
 4,490 4.16 4.16 4.13 0 0 0
14/09/2007
4.16
 5,310 4.13 4.19 4.16 0 0 0
13/09/2007
4.13
 5,980 4.16 4.16 4.13 200 0 0
12/09/2007
4.16
 5,050 4.16 4.19 4.13 200 0 0
11/09/2007
4.16
 9,070 4.22 4.22 4.16 0 0 0
10/09/2007
4.22
 6,130 4.26 4.26 4.19 1,600 0 0
07/09/2007
4.26
 8,750 4.26 4.26 4.19 0 0 0
06/09/2007
4.26
 6,220 4.22 4.26 4.19 450 0 0
05/09/2007
4.22
 26,890 4.26 4.29 4.22 11,000 0 0
04/09/2007
4.26
 7,760 4.19 4.29 4.26 2,000 0 0
31/08/2007
4.19
 46,350 4.26 4.26 4.19 0 42,260 0
30/08/2007
4.26
 5,000 4.26 4.29 4.26 0 0 0
29/08/2007
4.26
 10,120 4.32 4.32 4.19 0 0 0
28/08/2007
4.32
 95,590 4.19 4.32 4.19 94,930 200 0
27/08/2007
4.19
 6,320 4.29 4.29 4.19 500 0 0
24/08/2007
4.29
 89,890 4.09 4.29 4.09 88,240 2,770 0
23/08/2007
4.09
 11,040 4.06 4.09 4.09 100 0 0
22/08/2007
4.06
 6,690 4.16 4.16 4.06 0 1,460 0
21/08/2007
4.16
 32,190 4.09 4.19 4.09 23,000 9,000 0
20/08/2007
4.09
 12,390 4.06 4.13 4.06 200 90 0
17/08/2007
4.06
 11,240 4.13 4.13 4.03 0 0 0
16/08/2007
4.13
 10,300 4.16 4.16 4.13 0 0 0
15/08/2007
4.16
 13,720 4.22 4.22 4.13 0 0 0
14/08/2007
4.22
 16,100 4.22 4.29 4.19 0 2,100 0
13/08/2007
4.22
 15,220 4.35 4.35 4.19 300 0 0
10/08/2007
4.35
 125,890 4.29 4.35 4.19 87,530 0 0
09/08/2007
4.29
 98,950 4.09 4.29 4.13 86,510 100 0
08/08/2007
4.09
 32,640 4.09 4.09 4.03 23,050 0 0
07/08/2007
4.09
 15,110 4.09 4.09 4.03 0 0 0
06/08/2007
4.09
 57,000 4.09 4.09 4.06 47,340 0 0
03/08/2007
4.09
 114,960 4.00 4.09 4.00 101,310 720 0
02/08/2007
4.00
 77,360 3.84 4.00 3.87 68,320 3,000 0
01/08/2007
3.84
 16,930 3.80 3.90 3.80 6,970 0 0

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