Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2013	6.59	1,568,900	6.49	6.92	6.59	2,000	179,750	-5.9
16/01/2013	6.49	835,590	6.08	6.49	6.10	2,000	59,310	-1.8
15/01/2013	6.08	543,790	5.98	6.08	5.90	18,810	0	0.6
14/01/2013	5.98	533,180	6.00	6.04	5.84	12,260	0	0.4
11/01/2013	6.00	871,570	5.92	6.12	5.90	11,760	83,000	-2.1
10/01/2013	5.92	982,330	5.65	5.92	5.55	71,060	5,300	1.9
09/01/2013	5.65	949,240	5.84	5.92	5.59	144,780	0	4.0
08/01/2013	5.84	815,490	5.67	5.84	5.67	194,570	550	5.5
07/01/2013	5.67	1,316,080	5.43	5.69	5.45	162,490	25,350	3.8
04/01/2013	5.43	355,280	5.35	5.49	5.33	63,520	0	1.7
03/01/2013	5.35	697,310	5.37	5.37	5.24	110,340	0	2.9
02/01/2013	5.37	460,380	5.24	5.37	5.27	48,830	0	1.3
28/12/2012	5.24	528,920	5.16	5.29	5.16	0	2,100	-0.1
27/12/2012	5.16	560,490	5.22	5.27	5.16	0	0	0
26/12/2012	5.22	168,490	5.24	5.27	5.14	0	0	0
25/12/2012	5.24	271,680	5.22	5.35	5.12	0	0	0
24/12/2012	5.22	878,170	5.02	5.27	4.98	67,100	442,900	-9.5
21/12/2012	5.02	221,930	5.00	5.04	4.98	77,870	87,000	-0.2
20/12/2012	5.00	122,740	5.02	5.04	4.98	11,290	36,550	-0.6
19/12/2012	5.02	130,780	4.96	5.08	5.00	0	0	0
18/12/2012	4.96	145,950	5.04	5.06	4.96	3,560	0	0.1
17/12/2012	5.04	95,770	5.02	5.06	5.02	0	0	0
14/12/2012	5.02	50,050	5.02	5.06	5.02	0	0	0
13/12/2012	5.02	93,300	5.10	5.10	5.02	0	0	0
12/12/2012	5.10	178,060	5.04	5.12	5.00	53,000	0	1.3
11/12/2012	5.04	80,390	5.04	5.08	5.02	41,930	0	1.0
10/12/2012	5.04	70,900	4.98	5.10	4.96	0	850	-0.0
07/12/2012	4.98	42,650	4.98	5.02	4.98	0	0	0
06/12/2012	4.98	109,540	5.08	5.08	4.96	0	0	0
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

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 (2026-08-12)	-0.70	-6.51%	2,599,400	-102,500	0	9.92 10.75 9.92
2 tháng (2026-07-13)	-1.20	-10.67%	6,964,600	-323,022	0	9.92 11.25 9.92
3 tháng (2026-06-15)	-1.70	-14.47%	11,003,600	-538,662	0	9.92 11.90 9.92
6 tháng (2026-03-16)	-3.59	-26.33%	25,816,300	-2,807,224	-6.4	9.92 13.64 9.92
12 tháng (2025-09-16)	-6.47	-39.18%	69,811,700	-3,128,924	-11.3	9.92 16.52 9.92
24 tháng (2024-09-23)	-12.39	-55.21%	235,221,900	-12,592,698	-217.9	9.92 22.48 9.92
36 tháng (2023-09-27)	-5.56	-35.63%	468,494,200	-13,665,225	-267.6	9.92 26.43 9.92
60 tháng (2021-10-07)	-10.07	-50.04%	835,166,300	-8,002,349	-140.6	9.92 26.43 9.92

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH