Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2012	5.74	547,380	5.47	5.74	5.47	3,200	16,500	-0.5
23/04/2012	5.47	347,180	5.21	5.47	5.35	0	15,000	-0.6
20/04/2012	5.21	792,080	5.48	5.48	5.21	11,000	10,000	0.0
19/04/2012	5.48	662,090	5.76	5.76	5.48	4,070	29,000	-1.0
18/04/2012	5.76	622,720	5.52	5.79	5.74	1,090	9,600	-0.3
17/04/2012	5.52	147,730	5.27	5.52	5.51	0	9,180	-0.4
16/04/2012	5.27	404,400	5.03	5.27	4.97	0	5,000	-0.2
13/04/2012	5.03	628,060	4.80	5.03	4.89	3,720	0	0.1
12/04/2012	4.80	197,420	4.57	4.80	4.76	2,010	0	0.1
11/04/2012	4.57	370,040	4.36	4.57	4.42	0	4,040	-0.1
10/04/2012	4.36	356,250	4.23	4.39	4.22	0	50	-0.0
09/04/2012	4.23	256,340	4.12	4.29	4.12	0	5,000	-0.1
06/04/2012	4.12	239,880	4.14	4.18	4.11	0	700	-0.0
05/04/2012	4.14	225,030	3.99	4.14	3.94	0	0	0
04/04/2012	3.99	120,360	3.92	4.06	3.92	0	0	0
03/04/2012	3.92	107,640	3.89	3.98	3.82	5,000	24,450	-0.5
30/03/2012	3.89	161,320	3.95	3.95	3.85	15,230	0	0.4
29/03/2012	3.95	156,370	3.92	3.97	3.88	500	0	0.0
28/03/2012	3.92	181,640	3.99	3.99	3.84	10,000	6,600	0.1
27/03/2012	3.99	424,000	4.19	4.19	3.99	0	0	0
26/03/2012	4.19	231,670	4.09	4.28	4.12	6,720	0	0.2
23/03/2012	4.09	424,700	3.91	4.09	4.05	18,000	2,340	0.5
22/03/2012	3.91	455,090	3.72	3.91	3.70	33,100	0	0.9
21/03/2012	3.72	201,290	3.65	3.81	3.67	11,000	0	0.3
20/03/2012	3.65	158,290	3.58	3.65	3.55	29,120	0	0.7
19/03/2012	3.58	121,600	3.57	3.61	3.54	29,280	9,170	0.5
16/03/2012	3.57	324,450	3.70	3.77	3.57	67,460	95,950	-0.7
15/03/2012	3.70	418,440	3.58	3.75	3.63	112,950	16,070	2.5
14/03/2012	3.58	712,720	3.41	3.58	3.54	276,920	2,500	6.9
13/03/2012	3.41	194,100	3.26	3.41	3.41	0	35,790	-0.9
12/03/2012	3.26	186,030	3.37	3.37	3.22	76,790	0	1.8
09/03/2012	3.37	327,190	3.37	3.40	3.26	144,070	0	3.4
08/03/2012	3.37	280,280	3.54	3.54	3.37	83,030	0	2.0
07/03/2012	3.54	297,260	3.46	3.57	3.37	100,090	0	2.5
06/03/2012	3.46	437,470	3.57	3.71	3.40	103,310	5,000	2.4
05/03/2012	3.57	140,330	3.40	3.57	3.51	0	100	-0.0
02/03/2012	3.40	418,950	3.30	3.41	3.27	53,000	0	1.3
01/03/2012	3.30	281,600	3.26	3.30	3.19	94,760	0	2.2
29/02/2012	3.26	272,980	3.14	3.26	3.13	89,850	0	2.0
28/02/2012	3.14	273,230	3.30	3.31	3.14	28,810	0	0.6
27/02/2012	3.30	294,810	3.19	3.30	3.17	79,410	0	1.8
24/02/2012	3.19	360,670	3.09	3.23	3.05	92,170	550	2.0
23/02/2012	3.09	165,980	3.09	3.12	2.99	45,740	0	1.0
22/02/2012	3.09	334,180	2.96	3.10	2.90	118,000	10,000	2.3
21/02/2012	2.96	256,330	3.10	3.14	2.96	51,330	0	1.1
20/02/2012	3.10	266,850	3.03	3.14	3.03	48,550	0	1.1
17/02/2012	3.03	111,420	3.06	3.07	2.99	2,450	3,000	-0.0
16/02/2012	3.06	102,410	3.09	3.10	3.00	48,230	1,700	1.0
15/02/2012	3.09	285,300	3.00	3.13	2.97	55,000	0	1.2
14/02/2012	3.00	199,850	2.86	3.00	2.86	25,560	2,000	0.5
13/02/2012	2.86	216,060	2.92	2.92	2.83	124,250	8,000	2.4
10/02/2012	2.92	199,260	3.03	3.03	2.92	128,570	3,050	2.6
09/02/2012	3.03	270,080	3.03	3.06	2.96	65,000	5,000	1.3
08/02/2012	3.03	234,160	2.89	3.03	2.89	43,140	2,000	0.9
07/02/2012	2.89	298,180	2.78	2.89	2.76	36,380	0	0.7
06/02/2012	2.78	75,090	2.82	2.83	2.72	2,980	0	0.1
03/02/2012	2.82	414,860	2.82	2.92	2.76	361,950	231,260	2.6
02/02/2012	2.82	413,900	2.69	2.82	2.72	6,700	100,380	-1.9
01/02/2012	2.69	266,100	2.59	2.69	2.58	17,570	88,500	-1.3
31/01/2012	2.59	101,870	2.65	2.69	2.59	0	6,000	-0.1
30/01/2012	2.65	56,550	2.63	2.65	2.61	6,210	0	0.1
20/01/2012	2.63	31,530	2.69	2.69	2.63	0	7,810	-0.1
19/01/2012	2.69	61,520	2.61	2.69	2.61	19,540	8,000	0.2
18/01/2012	2.61	25,510	2.58	2.62	2.55	0	0	0
17/01/2012	2.58	105,650	2.54	2.63	2.58	0	25,000	-0.5
16/01/2012	2.54	125,320	2.42	2.54	2.46	48,810	31,500	0.3
13/01/2012	2.42	22,160	2.41	2.44	2.38	0	3,770	-0.1
12/01/2012	2.41	26,130	2.44	2.45	2.41	0	0	0
11/01/2012	2.44	54,150	2.44	2.48	2.44	13,700	0	0.2
10/01/2012	2.44	12,140	2.35	2.44	2.37	0	1,530	-0.0
09/01/2012	2.35	61,310	2.37	2.41	2.35	0	0	0
06/01/2012	2.37	28,240	2.39	2.44	2.37	0	0	0
05/01/2012	2.39	31,780	2.44	2.44	2.39	200,000	198,000	0.0
04/01/2012	2.44	38,210	2.45	2.45	2.41	0	0	0
03/01/2012	2.45	62,150	2.42	2.48	2.41	0	0	0
30/12/2011	2.42	38,420	2.35	2.44	2.38	0	5,930	-0.1
29/12/2011	2.35	11,580	2.38	2.38	2.34	0	0	0
28/12/2011	2.38	13,900	2.27	2.38	2.34	1,610	2,100	-0.0
27/12/2011	2.27	64,110	2.31	2.34	2.25	0	0	0
26/12/2011	2.31	38,560	2.32	2.38	2.31	0	0	0
23/12/2011	2.32	60,280	2.35	2.35	2.28	0	9,780	-0.2
22/12/2011	2.35	194,660	2.46	2.48	2.35	500	113,050	-1.9
21/12/2011	2.46	27,120	2.44	2.48	2.45	0	0	0
20/12/2011	2.44	29,650	2.46	2.46	2.42	0	0	0
19/12/2011	2.46	23,050	2.49	2.54	2.46	0	8,910	-0.2
16/12/2011	2.49	120,370	2.44	2.51	2.44	35,720	3,000	0.6
15/12/2011	2.44	29,840	2.48	2.48	2.38	0	950	-0.0
14/12/2011	2.48	68,410	2.51	2.52	2.44	0	8,650	-0.1
13/12/2011	2.51	19,300	2.48	2.51	2.45	0	0	0
12/12/2011	2.48	61,510	2.51	2.55	2.46	4,000	0	0.1
09/12/2011	2.51	23,780	2.55	2.55	2.49	100	500	-0.0
08/12/2011	2.55	137,400	2.65	2.65	2.55	0	18,150	-0.3
07/12/2011	2.65	67,810	2.68	2.68	2.62	500	1,370	-0.0
06/12/2011	2.68	135,330	2.69	2.76	2.68	2,130	25,200	-0.4
05/12/2011	2.69	179,470	2.56	2.69	2.62	0	126,620	-2.4
02/12/2011	2.56	264,550	2.48	2.56	2.51	2,000	226,720	-4.0
01/12/2011	2.48	105,400	2.44	2.54	2.44	0	94,010	-1.6
30/11/2011	2.44	94,440	2.44	2.44	2.42	0	55,100	-0.9
29/11/2011	2.44	113,780	2.42	2.45	2.42	0	42,980	-0.7
28/11/2011	2.42	58,820	2.34	2.44	2.41	0	21,360	-0.4

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 (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