Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2012	5.08	145,000	5.00	5.10	5.02	40,000	0	1.0
04/12/2012	5.00	96,570	4.90	5.00	4.90	0	1,990	-0.0
03/12/2012	4.90	117,480	4.90	4.92	4.86	22,510	62,740	-1.0
30/11/2012	4.90	110,940	4.94	4.96	4.90	0	68,490	-1.7
29/11/2012	4.94	32,600	4.92	4.98	4.94	0	1,500	-0.0
28/11/2012	4.92	116,360	4.98	5.00	4.92	0	0	0
27/11/2012	4.98	76,320	5.00	5.04	4.98	20,000	2,000	0.4
26/11/2012	5.00	128,570	5.04	5.06	4.98	39,630	810	1.0
23/11/2012	5.04	155,610	5.04	5.10	5.02	30,580	2,350	0.7
22/11/2012	5.04	80,950	5.02	5.06	5.02	61,530	0	1.5
21/11/2012	5.02	200,780	5.06	5.08	5.02	130,500	0	3.2
20/11/2012	5.06	82,230	5.00	5.08	5.00	16,260	0	0.4
19/11/2012	5.00	111,290	5.08	5.10	5.00	23,300	0	0.6
16/11/2012	5.08	25,730	5.04	5.10	5.02	3,950	0	0.1
15/11/2012	5.04	122,680	5.10	5.10	5.04	0	10,000	-0.2
14/11/2012	5.10	168,960	5.08	5.12	5.08	0	0	0
13/11/2012	5.08	100,740	5.16	5.18	5.08	0	0	0
12/11/2012	5.16	161,390	5.06	5.18	5.06	0	0	0
09/11/2012	5.06	56,690	5.08	5.10	5.06	0	0	0
08/11/2012	5.08	170,200	5.14	5.14	5.04	53,100	0	1.3
07/11/2012	5.14	209,020	5.08	5.22	5.08	55,000	0	1.4
06/11/2012	5.08	240,330	5.06	5.10	5.04	183,180	45,020	3.4
05/11/2012	5.06	355,790	4.94	5.10	4.94	199,800	20,000	4.5
02/11/2012	4.94	879,090	5.10	5.10	4.88	180,990	0	4.4
01/11/2012	5.10	214,610	5.08	5.12	5.06	20,000	0	0.5
31/10/2012	5.08	302,130	5.12	5.12	5.06	0	0	0
30/10/2012	5.12	211,800	5.18	5.20	5.12	0	2,340	-0.1
29/10/2012	5.18	202,960	5.20	5.20	5.18	0	0	0
26/10/2012	5.20	328,420	5.22	5.24	5.20	6,660	0	0.2
25/10/2012	5.22	229,600	5.27	5.27	5.18	0	0	0
24/10/2012	5.27	240,700	5.27	5.27	5.22	58,730	0	1.5
23/10/2012	5.27	403,350	5.20	5.29	5.22	180,200	0	4.6
22/10/2012	5.20	370,770	5.29	5.31	5.20	20,000	0	0.5
19/10/2012	5.29	596,380	5.41	5.47	5.27	0	0	0
18/10/2012	5.41	451,840	5.45	5.45	5.35	0	255,000	-6.8
17/10/2012	5.45	784,690	5.35	5.51	5.39	0	95,000	-2.5
16/10/2012	5.35	266,890	5.24	5.37	5.27	0	77,220	-2.0
15/10/2012	5.24	189,020	5.31	5.33	5.20	0	0	0
12/10/2012	5.31	349,960	5.35	5.43	5.29	0	0	0
11/10/2012	5.35	635,260	5.29	5.47	5.33	0	20,000	-0.5
10/10/2012	5.29	163,620	5.29	5.33	5.22	0	0	0
09/10/2012	5.29	238,770	5.31	5.35	5.24	0	2,000	-0.1
08/10/2012	5.31	537,330	5.16	5.35	5.18	42,010	0	1.1
05/10/2012	5.16	318,520	5.10	5.18	5.10	39,590	0	1.0
04/10/2012	5.10	86,090	5.16	5.16	5.08	0	2,070	-0.1
03/10/2012	5.16	265,280	5.08	5.18	5.08	0	0	0
02/10/2012	5.08	302,060	5.02	5.08	5.04	30,000	50,000	-0.5
01/10/2012	5.02	234,270	5.04	5.06	5.00	30,000	0	0.7
28/09/2012	5.04	67,830	5.08	5.08	5.02	200	0	0.0
27/09/2012	5.08	116,910	5.08	5.08	5.04	23,350	51,350	-0.7
26/09/2012	5.08	170,600	5.06	5.10	5.06	20,000	50,000	-0.7
25/09/2012	5.06	105,700	5.04	5.10	5.02	35,740	0	0.9
24/09/2012	5.04	165,280	5.16	5.16	5.04	20,300	29,400	-0.2
21/09/2012	5.16	223,000	5.10	5.16	5.06	97,050	0	2.5
20/09/2012	5.10	277,520	5.16	5.16	5.04	106,100	0	2.6
19/09/2012	5.16	324,100	5.04	5.16	4.98	98,300	0	2.5
18/09/2012	5.04	277,980	5.18	5.20	5.02	78,190	0	2.0
17/09/2012	5.18	208,240	5.22	5.31	5.16	120	900	-0.0
14/09/2012	5.22	783,310	5.12	5.35	5.18	197,890	20,000	4.6
13/09/2012	5.12	249,880	5.08	5.16	5.02	30,000	0	0.7
12/09/2012	5.08	106,550	5.10	5.20	5.08	10,000	30	0.2
11/09/2012	5.10	231,560	4.94	5.10	4.94	6,640	0	0.2
10/09/2012	4.94	836,870	5.14	5.14	4.94	60,000	86,940	-0.6
07/09/2012	5.14	269,890	5.16	5.22	5.12	0	1,560	-0.0
06/09/2012	5.16	259,890	5.27	5.27	5.16	20,000	0	0.5
05/09/2012	5.27	277,100	5.37	5.37	5.20	0	5,690	-0.1
04/09/2012	5.37	166,250	5.31	5.43	5.33	0	0	0
31/08/2012	5.31	288,140	5.31	5.39	5.27	0	0	0
30/08/2012	5.31	393,060	5.41	5.45	5.31	540	0	0.0
29/08/2012	5.41	662,980	5.18	5.43	5.18	67,520	15,000	1.4
28/08/2012	5.18	421,600	5.00	5.18	4.98	133,900	0	3.3
27/08/2012	5.00	842,470	5.22	5.22	4.98	377,000	16,830	8.9
24/08/2012	5.22	1,031,810	4.98	5.22	4.76	316,970	15,690	7.4
23/08/2012	4.98	1,295,560	5.22	5.22	4.98	569,000	10,040	13.6
22/08/2012	5.22	745,900	5.33	5.37	5.10	36,300	0	0.9
21/08/2012	5.33	1,289,910	5.59	5.59	5.33	228,000	0	6.0
20/08/2012	5.59	400,310	5.55	5.67	5.57	1,400	0	0.0
17/08/2012	5.55	296,650	5.47	5.55	5.43	0	0	0
16/08/2012	5.47	184,250	5.49	5.53	5.43	10,000	0	0.3
15/08/2012	5.49	169,100	5.49	5.55	5.47	0	0	0
14/08/2012	5.49	206,210	5.45	5.53	5.45	300	3,610	-0.1
13/08/2012	5.45	270,330	5.51	5.51	5.39	10,000	0	0.3
10/08/2012	5.51	407,910	5.59	5.61	5.49	0	900	-0.0
09/08/2012	5.59	340,560	5.55	5.67	5.57	2,000	10,000	-0.2
08/08/2012	5.55	205,510	5.53	5.59	5.49	0	0	0
07/08/2012	5.53	371,460	5.61	5.65	5.47	0	0	0
06/08/2012	5.61	722,810	5.35	5.61	5.39	0	81,370	-2.2
03/08/2012	5.35	239,720	5.35	5.43	5.31	0	20,310	-0.5
02/08/2012	5.35	256,590	5.33	5.39	5.35	0	0	0
01/08/2012	5.33	367,140	5.37	5.37	5.22	0	0	0
31/07/2012	5.37	197,540	5.37	5.49	5.37	0	6,850	-0.2
30/07/2012	5.37	304,930	5.41	5.47	5.31	0	81,980	-2.2
27/07/2012	5.41	396,150	5.55	5.65	5.33	3,040	0	0.1
26/07/2012	5.55	446,900	5.41	5.57	5.43	400	54,290	-1.4
25/07/2012	5.41	345,960	5.37	5.47	5.27	0	20,000	-0.5
24/07/2012	5.37	880,320	5.61	5.63	5.35	1,000	9,480	-0.2
23/07/2012	5.61	760,920	5.71	5.76	5.59	860	0	0.0
20/07/2012	5.71	1,219,710	5.88	6.08	5.71	800	45,170	-1.3
19/07/2012	5.88	984,640	5.61	5.88	5.57	5,000	0	0.1
18/07/2012	5.61	431,890	5.59	5.73	5.47	1,000	0	0.0

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.70	-14.35%	4,709,200	-416,880	0	9.98 11.90 10.20
2 tháng (2026-06-01)	-2.29	-18.41%	8,534,500	-424,420	0	9.98 12.44 10.20
3 tháng (2026-05-04)	-2.10	-17.13%	13,447,900	-1,632,920	0	9.98 12.44 10.20
6 tháng (2026-01-30)	-4.26	-29.56%	36,038,900	-2,704,382	-6.6	9.98 15.37 10.20
12 tháng (2025-08-04)	-6.42	-38.75%	89,057,500	-3,106,382	-12.9	9.98 17.48 10.20
24 tháng (2024-08-08)	-12.43	-55.05%	241,871,300	-12,771,656	-227.4	9.98 24.31 10.20
36 tháng (2023-08-14)	-5.70	-35.96%	476,491,300	-12,680,083	-247.6	9.98 26.43 10.20
60 tháng (2021-08-24)	-8.46	-45.46%	893,305,800	-8,763,407	-170.3	9.98 26.43 10.20

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH