Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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