Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/09/2012	5.44	783,310	5.33	5.57	5.40	197,890	20,000	4.6
13/09/2012	5.33	249,880	5.29	5.37	5.23	30,000	0	0.7
12/09/2012	5.29	106,550	5.31	5.42	5.29	10,000	30	0.2
11/09/2012	5.31	231,560	5.14	5.31	5.14	6,640	0	0.2
10/09/2012	5.14	836,870	5.35	5.35	5.14	60,000	86,940	-0.6
07/09/2012	5.35	269,890	5.37	5.44	5.33	0	1,560	-0.0
06/09/2012	5.37	259,890	5.48	5.48	5.37	20,000	0	0.5
05/09/2012	5.48	277,100	5.59	5.59	5.42	0	5,690	-0.1
04/09/2012	5.59	166,250	5.52	5.65	5.54	0	0	0
31/08/2012	5.52	288,140	5.52	5.61	5.48	0	0	0
30/08/2012	5.52	393,060	5.63	5.67	5.52	540	0	0.0
29/08/2012	5.63	662,980	5.40	5.65	5.40	67,520	15,000	1.4
28/08/2012	5.40	421,600	5.21	5.40	5.18	133,900	0	3.3
27/08/2012	5.21	842,470	5.44	5.44	5.18	377,000	16,830	8.9
24/08/2012	5.44	1,031,810	5.18	5.44	4.95	316,970	15,690	7.4
23/08/2012	5.18	1,295,560	5.44	5.44	5.18	569,000	10,040	13.6
22/08/2012	5.44	745,900	5.54	5.59	5.31	36,300	0	0.9
21/08/2012	5.54	1,289,910	5.82	5.82	5.54	228,000	0	6.0
20/08/2012	5.82	400,310	5.78	5.91	5.80	1,400	0	0.0
17/08/2012	5.78	296,650	5.69	5.78	5.65	0	0	0
16/08/2012	5.69	184,250	5.71	5.76	5.65	10,000	0	0.3
15/08/2012	5.71	169,100	5.71	5.78	5.69	0	0	0
14/08/2012	5.71	206,210	5.67	5.76	5.67	300	3,610	-0.1
13/08/2012	5.67	270,330	5.74	5.74	5.61	10,000	0	0.3
10/08/2012	5.74	407,910	5.82	5.84	5.71	0	900	-0.0
09/08/2012	5.82	340,560	5.78	5.91	5.80	2,000	10,000	-0.2
08/08/2012	5.78	205,510	5.76	5.82	5.71	0	0	0
07/08/2012	5.76	371,460	5.84	5.88	5.69	0	0	0
06/08/2012	5.84	722,810	5.57	5.84	5.61	0	81,370	-2.2
03/08/2012	5.57	239,720	5.57	5.65	5.52	0	20,310	-0.5
02/08/2012	5.57	256,590	5.54	5.61	5.57	0	0	0
01/08/2012	5.54	367,140	5.59	5.59	5.44	0	0	0
31/07/2012	5.59	197,540	5.59	5.71	5.59	0	6,850	-0.2
30/07/2012	5.59	304,930	5.63	5.69	5.52	0	81,980	-2.2
27/07/2012	5.63	396,150	5.78	5.88	5.54	3,040	0	0.1
26/07/2012	5.78	446,900	5.63	5.80	5.65	400	54,290	-1.4
25/07/2012	5.63	345,960	5.59	5.69	5.48	0	20,000	-0.5
24/07/2012	5.59	880,320	5.84	5.86	5.57	1,000	9,480	-0.2
23/07/2012	5.84	760,920	5.95	5.99	5.82	860	0	0.0
20/07/2012	5.95	1,219,710	6.12	6.33	5.95	800	45,170	-1.3
19/07/2012	6.12	984,640	5.84	6.12	5.80	5,000	0	0.1
18/07/2012	5.84	431,890	5.82	5.97	5.69	1,000	0	0.0
17/07/2012	5.82	655,680	5.57	5.84	5.59	2,000	11,220	-0.3
16/07/2012	5.57	1,377,180	5.44	5.69	5.48	0	0	0
13/07/2012	5.44	830,950	5.18	5.44	5.18	0	0	0
12/07/2012	5.18	227,980	5.12	5.23	5.12	0	5,000	-0.1
11/07/2012	5.12	296,040	5.14	5.18	5.10	0	0	0
10/07/2012	5.14	272,490	5.12	5.18	5.04	50,000	47,440	0.1
09/07/2012	5.12	451,340	5.37	5.37	5.12	300	0	0.0
06/07/2012	5.37	400,920	5.31	5.52	5.27	810	0	0.0
05/07/2012	5.31	340,770	5.08	5.31	4.95	0	44,150	-1.1
04/07/2012	5.08	412,780	5.08	5.23	5.08	10,000	0	0.2
03/07/2012	5.08	621,290	5.31	5.31	5.06	0	2,700	-0.1
02/07/2012	5.31	335,370	5.54	5.59	5.31	1,000	0	0.0
29/06/2012	5.54	438,740	5.42	5.59	5.40	3,000	0	0.1
28/06/2012	5.42	509,760	5.21	5.42	5.10	19,310	30,300	-0.3
27/06/2012	5.21	405,860	5.33	5.50	5.21	0	18,090	-0.4
26/06/2012	5.33	541,760	5.48	5.48	5.27	52,000	20	1.3
25/06/2012	5.48	678,630	5.71	5.80	5.46	50,010	0	1.3
22/06/2012	5.71	689,990	5.84	5.84	5.63	2,000	5,640	-0.1
21/06/2012	5.84	178,540	5.93	5.99	5.84	0	4,430	-0.1
20/06/2012	5.93	296,690	5.86	5.97	5.84	3,000	20	0.1
19/06/2012	5.86	450,850	6.16	6.16	5.86	70,000	0	1.9
18/06/2012	6.16	566,290	5.95	6.25	6.03	145,000	0	4.2

Page:
<<
33
34
35
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.35	2.40%	11,184,100	-198,900	-3.0	14.60 15.95 14.85
2 tháng (2025-12-01)	-0.45	-2.92%	15,427,000	-238,100	-3.6	14.55 15.95 14.85
3 tháng (2025-10-30)	-0.90	-5.68%	20,045,800	-272,200	-4.1	14.55 15.95 14.85
6 tháng (2025-08-01)	-2	-11.80%	52,912,800	-402,000	-6.3	14.55 18.20 14.85
12 tháng (2025-02-03)	-5.75	-27.77%	148,290,200	-6,571,779	-117.4	13.49 21.71 14.85
24 tháng (2024-02-15)	-8.09	-35.11%	380,474,100	-10,668,840	-246.0	13.49 27.51 14.85
36 tháng (2023-02-13)	0.45	3.09%	492,583,600	-6,323,777	-156.6	13.44 27.51 14.85
60 tháng (2021-02-23)	-1.88	-11.18%	1,118,742,700	-9,957,800	-264.8	11.11 27.51 14.85

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH