Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2013	7.73	1,533,920	7.24	7.73	7.20	43,545	222,065	-6.4
04/02/2013	7.24	1,084,430	6.95	7.33	7.01	100	53,020	-1.8
01/02/2013	6.95	474,440	6.95	6.95	6.76	72,470	35,200	1.2
31/01/2013	6.95	463,160	7.12	7.14	6.93	18,310	2,000	0.5
30/01/2013	7.12	798,210	6.84	7.22	6.80	124,310	10,000	3.8
29/01/2013	6.84	891,440	6.80	6.97	6.71	161,130	0	5.2
28/01/2013	6.80	802,350	6.80	7.12	6.80	13,530	0	0.4
25/01/2013	6.80	830,100	6.67	6.93	6.69	118,790	8,800	3.5
24/01/2013	6.67	468,660	6.35	6.67	6.35	0	0	0
23/01/2013	6.35	500,660	6.20	6.39	6.14	500	430	0.0
22/01/2013	6.20	907,390	6.48	6.56	6.16	2,300	200,000	-5.9
21/01/2013	6.48	453,190	6.63	6.76	6.39	1,010	100,000	-3.0
18/01/2013	6.63	652,660	6.86	6.88	6.59	520	100,600	-3.2
17/01/2013	6.86	1,568,900	6.76	7.20	6.86	2,000	179,750	-5.9
16/01/2013	6.76	835,590	6.33	6.76	6.35	2,000	59,310	-1.8
15/01/2013	6.33	543,790	6.22	6.33	6.14	18,810	0	0.6
14/01/2013	6.22	533,180	6.25	6.29	6.08	12,260	0	0.4
11/01/2013	6.25	871,570	6.16	6.37	6.14	11,760	83,000	-2.1
10/01/2013	6.16	982,330	5.88	6.16	5.78	71,060	5,300	1.9
09/01/2013	5.88	949,240	6.08	6.16	5.82	144,780	0	4.0
08/01/2013	6.08	815,490	5.91	6.08	5.91	194,570	550	5.5
07/01/2013	5.91	1,316,080	5.65	5.93	5.67	162,490	25,350	3.8
04/01/2013	5.65	355,280	5.57	5.71	5.54	63,520	0	1.7
03/01/2013	5.57	697,310	5.59	5.59	5.46	110,340	0	2.9
02/01/2013	5.59	460,380	5.46	5.59	5.48	48,830	0	1.3
28/12/2012	5.46	528,920	5.37	5.50	5.37	0	2,100	-0.1
27/12/2012	5.37	560,490	5.44	5.48	5.37	0	0	0
26/12/2012	5.44	168,490	5.46	5.48	5.35	0	0	0
25/12/2012	5.46	271,680	5.44	5.57	5.33	0	0	0
24/12/2012	5.44	878,170	5.23	5.48	5.18	67,100	442,900	-9.5
21/12/2012	5.23	221,930	5.21	5.25	5.18	77,870	87,000	-0.2
20/12/2012	5.21	122,740	5.23	5.25	5.18	11,290	36,550	-0.6
19/12/2012	5.23	130,780	5.16	5.29	5.21	0	0	0
18/12/2012	5.16	145,950	5.25	5.27	5.16	3,560	0	0.1
17/12/2012	5.25	95,770	5.23	5.27	5.23	0	0	0
14/12/2012	5.23	50,050	5.23	5.27	5.23	0	0	0
13/12/2012	5.23	93,300	5.31	5.31	5.23	0	0	0
12/12/2012	5.31	178,060	5.25	5.33	5.21	53,000	0	1.3
11/12/2012	5.25	80,390	5.25	5.29	5.23	41,930	0	1.0
10/12/2012	5.25	70,900	5.18	5.31	5.16	0	850	-0.0
07/12/2012	5.18	42,650	5.18	5.23	5.18	0	0	0
06/12/2012	5.18	109,540	5.29	5.29	5.16	0	0	0
05/12/2012	5.29	145,000	5.21	5.31	5.23	40,000	0	1.0
04/12/2012	5.21	96,570	5.10	5.21	5.10	0	1,990	-0.0
03/12/2012	5.10	117,480	5.10	5.12	5.06	22,510	62,740	-1.0
30/11/2012	5.10	110,940	5.14	5.16	5.10	0	68,490	-1.7
29/11/2012	5.14	32,600	5.12	5.18	5.14	0	1,500	-0.0
28/11/2012	5.12	116,360	5.18	5.21	5.12	0	0	0
27/11/2012	5.18	76,320	5.21	5.25	5.18	20,000	2,000	0.4
26/11/2012	5.21	128,570	5.25	5.27	5.18	39,630	810	1.0
23/11/2012	5.25	155,610	5.25	5.31	5.23	30,580	2,350	0.7
22/11/2012	5.25	80,950	5.23	5.27	5.23	61,530	0	1.5
21/11/2012	5.23	200,780	5.27	5.29	5.23	130,500	0	3.2
20/11/2012	5.27	82,230	5.21	5.29	5.21	16,260	0	0.4
19/11/2012	5.21	111,290	5.29	5.31	5.21	23,300	0	0.6
16/11/2012	5.29	25,730	5.25	5.31	5.23	3,950	0	0.1
15/11/2012	5.25	122,680	5.31	5.31	5.25	0	10,000	-0.2
14/11/2012	5.31	168,960	5.29	5.33	5.29	0	0	0
13/11/2012	5.29	100,740	5.37	5.40	5.29	0	0	0
12/11/2012	5.37	161,390	5.27	5.40	5.27	0	0	0
09/11/2012	5.27	56,690	5.29	5.31	5.27	0	0	0
08/11/2012	5.29	170,200	5.35	5.35	5.25	53,100	0	1.3
07/11/2012	5.35	209,020	5.29	5.44	5.29	55,000	0	1.4
06/11/2012	5.29	240,330	5.27	5.31	5.25	183,180	45,020	3.4
05/11/2012	5.27	355,790	5.14	5.31	5.14	199,800	20,000	4.5
02/11/2012	5.14	879,090	5.31	5.31	5.08	180,990	0	4.4
01/11/2012	5.31	214,610	5.29	5.33	5.27	20,000	0	0.5
31/10/2012	5.29	302,130	5.33	5.33	5.27	0	0	0
30/10/2012	5.33	211,800	5.40	5.42	5.33	0	2,340	-0.1
29/10/2012	5.40	202,960	5.42	5.42	5.40	0	0	0
26/10/2012	5.42	328,420	5.44	5.46	5.42	6,660	0	0.2
25/10/2012	5.44	229,600	5.48	5.48	5.40	0	0	0
24/10/2012	5.48	240,700	5.48	5.48	5.44	58,730	0	1.5
23/10/2012	5.48	403,350	5.42	5.50	5.44	180,200	0	4.6
22/10/2012	5.42	370,770	5.50	5.52	5.42	20,000	0	0.5
19/10/2012	5.50	596,380	5.63	5.69	5.48	0	0	0
18/10/2012	5.63	451,840	5.67	5.67	5.57	0	255,000	-6.8
17/10/2012	5.67	784,690	5.57	5.74	5.61	0	95,000	-2.5
16/10/2012	5.57	266,890	5.46	5.59	5.48	0	77,220	-2.0
15/10/2012	5.46	189,020	5.52	5.54	5.42	0	0	0
12/10/2012	5.52	349,960	5.57	5.65	5.50	0	0	0
11/10/2012	5.57	635,260	5.50	5.69	5.54	0	20,000	-0.5
10/10/2012	5.50	163,620	5.50	5.54	5.44	0	0	0
09/10/2012	5.50	238,770	5.52	5.57	5.46	0	2,000	-0.1
08/10/2012	5.52	537,330	5.37	5.57	5.40	42,010	0	1.1
05/10/2012	5.37	318,520	5.31	5.40	5.31	39,590	0	1.0
04/10/2012	5.31	86,090	5.37	5.37	5.29	0	2,070	-0.1
03/10/2012	5.37	265,280	5.29	5.40	5.29	0	0	0
02/10/2012	5.29	302,060	5.23	5.29	5.25	30,000	50,000	-0.5
01/10/2012	5.23	234,270	5.25	5.27	5.21	30,000	0	0.7
28/09/2012	5.25	67,830	5.29	5.29	5.23	200	0	0.0
27/09/2012	5.29	116,910	5.29	5.29	5.25	23,350	51,350	-0.7
26/09/2012	5.29	170,600	5.27	5.31	5.27	20,000	50,000	-0.7
25/09/2012	5.27	105,700	5.25	5.31	5.23	35,740	0	0.9
24/09/2012	5.25	165,280	5.37	5.37	5.25	20,300	29,400	-0.2
21/09/2012	5.37	223,000	5.31	5.37	5.27	97,050	0	2.5
20/09/2012	5.31	277,520	5.37	5.37	5.25	106,100	0	2.6
19/09/2012	5.37	324,100	5.25	5.37	5.18	98,300	0	2.5
18/09/2012	5.25	277,980	5.40	5.42	5.23	78,190	0	2.0
17/09/2012	5.40	208,240	5.44	5.52	5.37	120	900	-0.0

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.05	0.32%	4,182,300	-1,500	-0.0	15.30 15.80 15.30
2 tháng (2025-10-06)	-0.85	-5.21%	10,432,800	-66,300	-1.0	15 16.30 15.30
3 tháng (2025-09-08)	-1.20	-7.21%	19,096,900	-91,300	-1.5	15 17.35 15.30
6 tháng (2025-06-09)	-0.09	-0.60%	72,441,600	-2,549,378	-37.6	15 18.20 15.30
12 tháng (2024-12-10)	-5.67	-26.84%	147,570,800	-6,951,527	-131.7	13.49 22.64 15.30
24 tháng (2023-12-18)	-1.83	-10.57%	399,469,200	-11,522,701	-278.3	13.49 27.51 15.30
36 tháng (2022-12-21)	2.06	15.42%	484,132,900	-5,554,507	-141.0	13.13 27.51 15.30
60 tháng (2020-12-31)	1.82	13.39%	1,168,521,250	-14,681,470	-393.1	11.11 27.51 15.30

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH