Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2019	13.05	586,540	13.13	13.29	13.05	139,500	235,000	-2.3
15/10/2019	13.13	983,630	12.86	13.26	12.86	40	602,030	-14.5
14/10/2019	12.86	173,720	12.89	12.99	12.81	0	0	0
11/10/2019	12.89	602,750	12.67	12.99	12.67	0	51,800	-1.2
10/10/2019	12.67	215,890	12.62	12.67	12.43	38,410	3,750	0.8
09/10/2019	12.62	202,240	12.59	12.62	12.40	1,120	620	0.0
08/10/2019	12.59	195,040	12.51	12.78	12.51	30	840	-0.0
07/10/2019	12.51	408,360	12.75	13.02	12.51	10	56,050	-1.3
04/10/2019	12.75	628,360	12.43	12.83	12.59	202,090	1,600	4.8
03/10/2019	12.43	348,340	12.40	12.78	12.30	1,070	55,000	-1.3
02/10/2019	12.40	260,090	12.19	12.43	12.14	11,000	20,000	-0.2
01/10/2019	12.19	1,065,910	12.56	12.59	12.05	330,000	580,000	-5.7
30/09/2019	12.56	406,890	12.73	12.78	12.56	41,000	5,000	0.8
27/09/2019	12.73	208,360	12.86	12.89	12.62	34,000	15,000	0.5
26/09/2019	12.86	519,250	12.94	12.94	12.81	98,010	0	2.4
25/09/2019	12.94	244,840	12.91	12.94	12.78	90,870	10	2.2
24/09/2019	12.91	380,400	12.78	13.05	12.70	21,470	0	0.5
23/09/2019	12.78	313,340	12.94	12.97	12.73	129,490	67,280	1.5
20/09/2019	12.94	443,310	12.73	12.94	12.59	118,530	30,320	2.1
19/09/2019	12.73	419,470	12.73	12.99	12.62	75,410	109,360	-0.8
18/09/2019	12.73	346,800	12.73	12.83	12.56	80,090	10,780	1.6
17/09/2019	12.73	664,940	12.78	12.94	12.56	47,170	13,470	0.8
16/09/2019	12.78	849,390	12.30	12.78	12.19	608,230	500,000	2.5
13/09/2019	12.30	674,140	12.24	12.43	12.14	0	101,100	-2.3
12/09/2019	12.24	588,920	11.79	12.30	11.89	73,000	110,000	-0.8
11/09/2019	11.79	516,960	11.44	12.03	11.44	134,500	100,000	0.7
10/09/2019	11.44	333,360	11.60	11.60	11.28	0	0	0
09/09/2019	11.60	128,150	11.68	11.79	11.60	0	0	0
06/09/2019	11.68	118,980	11.60	11.79	11.60	880	0	0.0
05/09/2019	11.60	212,240	11.49	11.73	11.49	100,000	78,720	0.5
04/09/2019	11.49	375,740	11.84	11.84	11.49	28,500	16,850	0.3
03/09/2019	11.84	218,460	12.03	12.11	11.84	24,500	5,000	0.4
30/08/2019	12.03	262,290	11.81	12.05	11.81	24,000	0	0.5
29/08/2019	11.81	114,580	11.89	11.92	11.65	0	10,000	-0.2
28/08/2019	11.89	399,700	11.65	11.92	11.41	30,500	10,000	0.5
27/08/2019	11.65	421,530	11.92	12.05	11.65	102,300	147,520	-1.0
26/08/2019	11.92	378,580	12.03	12.11	11.76	0	61,800	-1.4
23/08/2019	12.03	729,840	12.35	12.51	11.97	65,000	328,000	-5.9
22/08/2019	12.35	755,040	11.97	12.38	11.92	288,500	7,000	6.4
21/08/2019	11.97	594,540	11.81	12.14	11.76	77,000	0	1.7
20/08/2019	11.81	752,970	11.54	12.08	11.71	100,000	88,010	0.3
19/08/2019	11.54	321,340	11.60	11.89	11.54	0	100,000	-2.2
16/08/2019	11.60	691,210	11.60	11.97	11.46	116,300	148,000	-0.7
15/08/2019	11.60	964,060	11.25	11.92	11.01	409,970	124,000	6.2
14/08/2019	11.25	1,033,750	11.06	11.49	10.95	108,800	110,090	-0.0
13/08/2019	11.06	239,730	11.06	11.06	10.85	100,000	0	2.0
12/08/2019	11.06	290,380	10.98	11.06	10.93	100,000	23,000	1.6
09/08/2019	10.98	679,450	10.47	11.06	10.47	0	20,000	-0.4
08/08/2019	10.47	145,160	10.42	10.52	10.31	0	10,000	-0.2
07/08/2019	10.42	306,150	10.31	10.55	10.31	80,000	34,350	0.9
06/08/2019	10.31	143,170	10.50	10.50	10.26	0	12,700	-0.2
05/08/2019	10.50	76,720	10.47	10.58	10.42	0	1,040	-0.0
02/08/2019	10.47	78,410	10.36	10.63	10.34	0	0	0
01/08/2019	10.36	62,820	10.66	10.66	10.36	0	0	0
31/07/2019	10.66	101,750	10.58	10.66	10.47	0	0	0
30/07/2019	10.58	231,400	10.20	10.69	10.26	25,010	0	0.5
29/07/2019	10.20	118,140	10.39	10.39	10.20	0	0	0
26/07/2019	10.39	57,730	10.39	10.52	10.36	1,150	1,010	0.0
25/07/2019	10.39	172,450	10.60	10.60	10.39	0	760	-0.0
24/07/2019	10.60	163,210	10.66	10.66	10.52	0	3,140	-0.1
23/07/2019	10.66	81,870	10.74	10.74	10.63	0	100	-0.0
22/07/2019	10.74	152,890	10.66	10.82	10.63	50	5,460	-0.1
19/07/2019	10.66	373,030	10.52	10.85	10.52	0	4,210	-0.1
18/07/2019	10.52	408,230	10.52	10.74	10.52	0	200	-0.0
17/07/2019	10.52	517,880	10.18	10.55	10.20	101,000	20,000	1.6
16/07/2019	10.18	112,340	10.26	10.31	10.15	0	400	-0.0
15/07/2019	10.26	115,730	10.34	10.39	10.23	0	25,000	-0.5
12/07/2019	10.34	165,180	10.42	10.52	10.34	102,000	6,000	1.9
11/07/2019	10.42	201,280	10.26	10.42	10.18	128,500	2,310	2.4
10/07/2019	10.26	120,280	10.26	10.36	10.23	58,990	0	1.1
09/07/2019	10.26	276,350	9.99	10.36	9.99	100,330	4,160	1.8
08/07/2019	9.99	41,880	10.15	10.15	9.99	0	0	0
05/07/2019	10.15	139,570	10.18	10.20	10.09	0	300	-0.0
04/07/2019	10.18	346,160	9.93	10.31	9.91	60,300	710	1.1
03/07/2019	9.93	70,740	9.99	10.01	9.91	950	0	0.0
02/07/2019	9.99	193,800	9.96	10.04	9.85	15,000	1,100	0.3
01/07/2019	9.96	168,990	9.88	10.04	9.85	11,000	41,310	-0.6
28/06/2019	9.88	64,990	9.83	9.88	9.77	1,510	0	0.0
27/06/2019	9.83	182,720	10.01	10.04	9.83	1,020	0	0.0
26/06/2019	10.01	168,780	9.83	10.04	9.83	3,200	100	0.1
25/06/2019	9.83	142,890	9.72	9.83	9.69	0	0	0
24/06/2019	9.72	274,550	9.93	9.93	9.67	10,340	50,000	-0.7
21/06/2019	9.93	128,440	9.96	10.09	9.88	14,180	870	0.2
20/06/2019	9.96	345,920	9.77	10.09	9.64	51,900	50,000	0.0
19/06/2019	9.77	478,690	9.80	9.91	9.75	10,100	11,670	-0.0
18/06/2019	9.80	333,940	10.12	10.15	9.77	0	7,760	-0.1
17/06/2019	10.12	269,730	10.34	10.39	10.09	0	30,000	-0.6
14/06/2019	10.34	152,230	10.34	10.42	10.26	0	0	0
13/06/2019	10.34	180,780	10.34	10.47	10.31	0	420	-0.0
12/06/2019	10.34	121,870	10.55	10.58	10.31	0	30,100	-0.6
11/06/2019	10.55	125,140	10.58	10.58	10.44	25,070	0	0.5
10/06/2019	10.58	186,290	10.44	10.63	10.44	0	0	0
07/06/2019	10.44	235,160	10.52	10.60	10.39	6,500	50,000	-0.8
06/06/2019	10.52	301,190	10.31	10.63	10.20	150	0	0.0
05/06/2019	10.31	168,350	10.15	10.44	10.31	2,700	0	0.1
04/06/2019	10.15	413,090	10.42	10.47	10.09	1,500	9,680	-0.2
03/06/2019	10.42	680,540	10.85	10.85	10.42	3,000	51,150	-0.9
31/05/2019	10.85	340,010	11.22	11.22	10.85	1,000	4,050	-0.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2019	11.22	284,580	11.22	11.36	11.20	0	0	0
29/05/2019	11.22	417,820	11.40	11.40	11.14	1,820	40,000	-0.8

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.15	-7.49%	10,203,000	-11,400	-0.2	14 16 14.20
2 tháng (2026-01-16)	-1.60	-10.13%	19,377,500	-25,900	-0.4	14 16 14.20
3 tháng (2025-12-17)	-0.55	-3.73%	27,550,100	-226,100	-3.4	14 16 14.20
6 tháng (2025-09-18)	-2.75	-16.22%	43,296,900	-321,700	-4.9	14 16.95 14.20
12 tháng (2025-03-24)	-5.45	-27.75%	135,204,200	-6,283,889	-109.2	13.49 20.18 14.20
24 tháng (2024-03-27)	-9.27	-39.50%	350,432,500	-10,128,340	-229.4	13.49 27.51 14.20
36 tháng (2023-04-03)	-0.60	-4.06%	502,708,400	-6,336,554	-156.8	13.44 27.51 14.20
60 tháng (2021-04-12)	-3.02	-17.53%	1,070,294,900	-7,850,300	-205.7	11.11 27.51 14.20

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH