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)
31/05/2024
23.13
 692,300 23.24 23.48 22.96 62,600 5,700 1.9
30/05/2024
23.48
 1,985,300 22.96 23.48 22.27 145,200 292,100 -4.8
29/05/2024
23.17
 1,943,700 23.72 24.00 22.89 62,100 124,100 -2.1
28/05/2024
23.44
 1,074,000 23.72 23.72 23.20 12,700 152,100 -4.7
27/05/2024
23.51
 1,121,200 23.13 23.89 22.82 41,100 35,400 0.2
24/05/2024
23.10
 2,820,400 23.27 24.07 22.89 98,300 91,900 0.2
23/05/2024
23.24
 951,100 23.10 23.38 22.96 140,500 50,000 3.0
22/05/2024
23.27
 2,276,700 24.07 24.21 23.10 105,000 154,900 -1.8
21/05/2024
23.58
 1,764,100 23.17 23.58 22.89 84,800 59,500 0.8
20/05/2024
23.17
 1,051,700 23.51 23.51 22.82 46,900 97,200 -1.7
17/05/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
16/05/2024
23.17
 2,083,000 23.51 23.55 22.75 13,400 87,800 -2.5
15/05/2024
23.31
 1,574,600 22.82 23.48 22.65 86,000 86,700 0.0
14/05/2024
22.75
 1,354,400 21.89 22.89 21.89 52,600 96,700 -1.4
13/05/2024
22.13
 621,200 22.17 22.30 21.92 13,400 70,300 -1.8
10/05/2024
22.06
 567,500 22.06 22.10 21.68 88,200 33,400 1.7
09/05/2024
22.06
 944,400 22.30 22.44 21.85 93,300 110,400 -0.6
08/05/2024
22.27
 1,083,800 21.61 22.27 21.61 106,800 72,400 1.1
07/05/2024
22.13
 1,079,700 21.79 22.13 21.51 79,300 73,500 0.2
06/05/2024
21.75
 1,411,600 21.20 21.92 21.02 193,300 64,300 4.1
03/05/2024
20.89
 750,000 20.85 21.20 20.78 149,700 37,100 3.4
02/05/2024
20.78
 571,300 20.75 20.96 20.40 14,700 43,100 -0.8
01/05/2024
18.81
 717,700 18.60 19.02 18.50 14,000 150,000 -3.7
30/04/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
29/04/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
26/04/2024
20.37
 464,700 20.23 20.64 20.23 57,300 25,100 0.9
25/04/2024
20.54
 563,600 20.89 20.89 20.13 1,100 97,300 -2.9
24/04/2024
20.78
 797,500 20.37 20.82 20.16 139,600 37,700 3.0
23/04/2024
20.09
 406,900 20.06 20.26 19.74 22,500 94,800 -2.1
22/04/2024
20.23
 453,100 20.33 20.40 20.06 41,200 87,300 -1.4
19/04/2024
20.06
 1,353,100 19.99 20.33 19.40 230,600 105,100 3.7
18/04/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
17/04/2024
20.30
 692,300 20.61 20.82 20.19 139,700 48,600 2.7
16/04/2024
20.51
 1,880,200 19.92 20.61 19.50 567,100 162,100 11.7
15/04/2024
19.92
 1,742,900 21.09 21.23 19.85 343,600 192,300 4.3
12/04/2024
21.30
 576,600 21.16 21.30 20.85 97,000 47,100 1.5
11/04/2024
21.06
 1,147,600 20.47 21.30 20.06 200,400 107,300 2.8
10/04/2024
20.82
 918,300 21.40 21.44 20.82 40,200 37,200 0.1
09/04/2024
21.40
 1,433,800 20.96 21.54 20.75 147,600 407,300 -7.9
08/04/2024
20.96
 2,797,600 21.79 21.82 20.71 506,000 141,800 11.1
05/04/2024
21.96
 6,668,800 23.20 23.27 21.96 407,900 520,800 -3.9
04/04/2024
23.58
 1,968,200 24.07 24.14 23.51 158,500 220,300 -2.2
03/04/2024
23.96
 2,421,500 24.76 24.83 23.96 43,100 383,400 -12.0
02/04/2024
24.76
 5,101,200 23.10 24.76 22.86 23,500 163,800 -4.9
01/04/2024
23.17
 1,071,100 23.03 23.48 22.93 30,900 112,800 -2.7
29/03/2024
23.17
 4,582,700 22.62 23.86 22.51 773,800 58,300 24.0
28/03/2024
22.48
 753,300 22.72 22.75 22.23 17,300 23,100 -0.2
27/03/2024
22.55
 1,006,700 22.68 22.75 22.44 202,300 57,700 4.7
26/03/2024
22.68
 1,284,700 22.10 22.68 21.99 122,700 65,400 1.9
25/03/2024
22.06
 1,270,400 22.37 22.44 21.92 151,900 44,100 3.4
22/03/2024
22.37
 1,649,100 23.10 23.10 22.30 17,100 11,200 0.2
21/03/2024
22.82
 940,000 22.58 22.89 22.41 18,600 65,800 -1.6
20/03/2024
22.58
 1,488,900 22.37 22.58 21.85 30,400 204,200 -5.6
19/03/2024
22.48
 1,108,000 22.75 23.00 22.27 51,700 72,100 -0.7
18/03/2024
22.75
 2,236,500 23.65 23.86 22.06 33,300 14,300 0.6
15/03/2024
23.69
 2,945,900 23.38 23.96 23.20 534,500 185,600 12.0
14/03/2024
23.38
 1,382,800 23.79 23.93 23.17 272,100 207,700 2.2
13/03/2024
23.51
 4,750,000 23.13 24.00 22.51 154,300 926,700 -25.7
12/03/2024
23.13
 2,603,000 23.34 24.48 23.13 25,200 222,800 -6.8
11/03/2024
23.44
 1,360,300 23.72 23.86 23.34 321,900 212,100 3.8
08/03/2024
23.72
 4,098,900 22.48 24.00 22.13 949,100 3,800 31.6
07/03/2024
22.44
 876,800 22.13 22.68 22.03 17,600 300 0.6
06/03/2024
22.13
 518,400 22.48 22.75 22.13 16,700 7,000 0.3
05/03/2024
22.48
 781,100 22.48 22.48 22.23 0 21,600 -0.7
04/03/2024
22.51
 963,400 22.58 22.75 22.41 300 73,200 -2.4
01/03/2024
22.62
 900,800 22.68 23.10 22.55 9,400 24,400 -0.5
29/02/2024
22.68
 744,700 22.48 22.68 21.99 135,000 20,100 3.7
28/02/2024
22.41
 906,400 22.75 22.75 22.27 118,300 36,800 2.6
27/02/2024
22.79
 1,666,500 22.48 23.17 22.41 29,500 170,800 -4.7
26/02/2024
22.34
 969,900 22.13 22.34 21.72 38,700 190,700 -4.8
23/02/2024
22.13
 1,644,700 22.72 22.72 21.58 35,900 282,200 -7.9
22/02/2024
22.44
 975,500 22.96 22.96 22.41 55,200 304,200 -8.1
21/02/2024
22.79
 2,474,900 21.85 22.89 21.51 344,100 272,200 2.4
20/02/2024
21.85
 1,154,100 21.85 22.41 21.61 23,000 102,800 -2.5
19/02/2024
21.89
 828,100 22.10 22.27 21.79 56,100 36,500 0.6
16/02/2024
22.13
 845,800 22.82 22.82 21.89 200 123,400 -4.0
15/02/2024
22.13
 1,685,700 21.82 22.62 21.79 101,800 314,500 -6.8
14/02/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
13/02/2024
6.78
 190,000 6.85 6.91 6.78 0 0 0
12/02/2024
19.54
 394,200 19.85 19.88 19.47 31,800 30,300 0.0
09/02/2024
23.51
 294,000 23.51 23.51 23.24 30,100 22,800 0.3
08/02/2024
23.44
 499,000 22.82 23.44 22.82 31,500 86,300 -1.8
07/02/2024
21.79
 1,450,200 21.30 22.03 21.30 39,600 126,300 -2.7
06/02/2024
21.23
 886,400 21.30 21.68 21.23 76,800 17,461 1.8
05/02/2024
21.30
 1,213,500 21.96 22.06 21.27 39,800 50,400 -0.3
02/02/2024
21.79
 1,259,200 21.79 22.72 21.68 38,100 279,500 -7.7
01/02/2024
21.85
 939,900 21.99 22.23 21.79 36,500 237,600 -6.4
31/01/2024
22.13
 2,179,800 22.10 22.34 21.65 190,700 314,100 -3.9
30/01/2024
22.03
 3,016,500 20.75 22.03 20.61 393,100 350,800 1.2
29/01/2024
20.61
 1,156,800 20.61 21.06 20.47 16,700 535,300 -15.4
26/01/2024
20.51
 2,492,800 19.19 20.51 18.95 121,300 432,200 -9.0
25/01/2024
19.19
 506,500 19.33 19.33 18.81 40,700 203,800 -4.5
24/01/2024
19.23
 539,200 18.88 19.33 18.78 36,700 213,000 -4.8
23/01/2024
18.88
 357,700 19.09 19.23 18.85 25,000 2,100 0.6
22/01/2024
19.23
 546,300 19.36 19.36 18.67 32,000 44,200 -0.3
19/01/2024
19.36
 633,500 19.43 19.43 19.12 86,000 321,000 -6.5
18/01/2024
19.33
 683,500 18.85 19.64 18.74 37,600 3,700 0.9
17/01/2024
18.88
 426,900 18.81 18.95 18.60 53,800 0 1.5
16/01/2024
18.81
 230,400 18.78 18.88 18.60 4,400 0 0.1
15/01/2024
18.78
 705,900 18.50 18.78 18.36 233,300 0 6.3

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