Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	22.64	1,521,200	22.01	22.98	21.86	10,000	39,900	-0.9
20/12/2024	22.01	608,200	21.52	22.08	21.48	85,800	700	2.5
19/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2024	21.67	526,300	21.74	21.78	21.41	0	8,500	-0.2
18/12/2024	21.67	569,800	21.85	21.85	21.63	0	23,600	-0.7
17/12/2024	21.74	944,800	21.38	21.89	21.38	17,900	61,100	-1.3
16/12/2024	21.38	385,100	21.30	21.45	21.23	16,000	28,400	-0.4
13/12/2024	21.30	664,700	21.16	21.60	21.08	23,500	23,700	-0.0
12/12/2024	21.30	621,700	21.52	21.74	21.23	10,000	123,300	-3.3
11/12/2024	21.38	582,300	21.12	21.38	21.01	1,900	30,200	-0.8
10/12/2024	21.12	364,400	21.30	21.30	21.08	8,800	70,200	-1.8
09/12/2024	21.30	317,000	21.41	21.41	21.16	49,000	47,100	0.1
06/12/2024	21.23	1,069,700	20.97	21.63	20.94	113,400	32,200	2.3
05/12/2024	20.94	750,300	20.61	21.05	20.61	167,000	132,300	1.0
04/12/2024	20.61	385,300	20.86	20.86	20.57	39,700	23,300	0.5
03/12/2024	20.86	262,600	20.68	20.86	20.64	37,500	14,247	0.7
02/12/2024	20.75	394,200	21.08	21.12	20.68	496,800	499,300	-0.1
29/11/2024	20.97	332,200	20.86	21.01	20.83	0	25,500	-0.7
28/11/2024	21.01	517,300	20.94	21.16	20.86	0	68,300	-2.0
27/11/2024	20.90	1,240,100	20.72	21.41	20.68	16,700	127,500	-3.2
26/11/2024	20.68	608,800	20.64	20.75	20.53	1,500	22,600	-0.6
25/11/2024	20.64	278,200	20.72	20.79	20.49	0	15,700	-0.4
22/11/2024	20.68	960,000	20.09	20.79	20.09	156,200	8,300	4.1
21/11/2024	20.16	495,800	19.69	20.20	19.69	113,400	300	3.1
20/11/2024	19.69	415,500	19.65	19.98	19.47	46,500	109,000	-1.7
19/11/2024	19.69	161,700	19.76	19.80	19.54	1,300	2,900	-0.0
18/11/2024	19.76	363,500	19.98	20.05	19.50	48,400	2,000	1.2
15/11/2024	19.83	638,300	20.05	20.05	19.39	4,200	84,300	-2.2
14/11/2024	19.98	593,500	20.61	20.61	19.98	2,900	300	0.1
13/11/2024	20.57	504,400	20.68	20.68	20.42	100	110,400	-3.1
12/11/2024	20.64	480,000	20.75	21.05	20.57	39,300	122,000	-2.3
11/11/2024	20.75	700,500	20.68	20.94	20.57	0	281,300	-7.9
08/11/2024	20.68	472,100	20.86	20.86	20.64	2,200	122,300	-3.4
07/11/2024	20.83	472,700	20.94	21.08	20.79	21,300	104,500	-2.4
06/11/2024	20.86	1,083,400	20.72	21.30	20.46	0	0	0
05/11/2024	20.49	266,200	20.64	20.64	20.46	1,600	107,600	-3.0
04/11/2024	20.64	293,500	20.72	20.83	20.53	800	18,500	-0.5
01/11/2024	20.64	391,100	20.79	20.86	20.61	1,200	13,200	-0.3
31/10/2024	20.79	178,400	20.68	20.86	20.68	3,100	0	0.1
30/10/2024	20.72	355,500	21.08	21.12	20.72	2,800	177,800	-5.0
29/10/2024	20.90	324,700	20.68	21.05	20.68	74,000	0	2.1
28/10/2024	20.64	352,900	20.86	20.86	20.53	13,100	19,900	-0.2
25/10/2024	20.64	502,900	21.05	21.12	20.64	35,600	27,700	0.2
24/10/2024	21.01	520,500	21.45	21.49	21.01	200	208,600	-6.0
23/10/2024	21.45	411,200	21.45	21.52	21.23	1,200	12,800	-0.3
22/10/2024	21.23	825,500	21.08	21.63	21.05	23,900	54,800	-0.9
21/10/2024	21.08	714,900	21.45	21.52	21.08	3,900	9,200	-0.2
18/10/2024	21.45	499,800	21.60	21.82	21.45	45,500	0	1.3
17/10/2024	21.67	488,600	22.04	22.04	21.52	50,200	0	1.5
16/10/2024	21.78	1,461,700	21.52	22.59	21.52	24,100	32,500	-0.3
15/10/2024	21.23	695,600	21.30	21.41	21.01	60,800	0	1.8
14/10/2024	21.30	558,700	21.63	21.63	21.23	11,700	9,300	0.1
11/10/2024	21.41	549,800	21.34	21.63	21.19	700	51,100	-1.5
10/10/2024	21.34	665,400	21.67	21.71	21.30	100	125,600	-3.7
09/10/2024	21.60	469,100	21.30	21.78	21.30	18,100	3,500	0.4
08/10/2024	21.30	534,300	21.52	21.52	21.30	1,000	194,900	-5.6
07/10/2024	21.34	590,600	21.41	21.67	21.30	6,600	188,800	-5.3
04/10/2024	21.41	816,600	21.74	21.78	21.30	52,200	440,300	-11.4
03/10/2024	21.71	1,843,800	22.81	22.99	21.45	132,900	309,000	-5.2
02/10/2024	22.96	736,500	23.14	23.32	22.88	12,800	38,300	-0.8
01/10/2024	23.18	589,400	23.25	23.54	23.18	9,400	206,300	-6.3
30/09/2024	23.21	385,300	23.29	23.29	23.10	0	73,100	-2.3
27/09/2024	23.29	383,600	23.62	23.62	23.29	0	37,600	-1.2
26/09/2024	23.40	741,900	23.65	23.87	23.40	13,300	108,000	-3.0
25/09/2024	23.40	443,300	23.43	23.43	23.18	25,600	60,600	-1.1
24/09/2024	23.10	765,200	23.36	23.40	23.10	0	51,500	-1.6
23/09/2024	23.36	610,400	23.51	23.58	23.32	1,200	33,600	-1.0
20/09/2024	23.58	442,700	23.69	23.91	23.58	500	75,000	-2.4
19/09/2024	23.58	310,600	23.84	23.84	23.36	2,000	62,500	-1.9
18/09/2024	23.73	312,700	23.76	23.98	23.69	17,400	16,000	0.0
17/09/2024	23.73	228,400	23.51	23.80	23.32	3,300	20,000	-0.5
16/09/2024	23.51	345,400	23.87	23.95	23.51	69,600	30,000	1.3
13/09/2024	23.87	144,200	23.58	23.87	23.58	10,000	54,000	-1.4
12/09/2024	23.84	209,100	24.09	24.09	23.65	5,400	44,000	-1.2
11/09/2024	23.65	176,200	23.98	23.98	23.54	0	34,000	-1.1
10/09/2024	24.02	216,400	24.46	24.46	23.95	20,000	25,300	-0.2
09/09/2024	24.31	210,900	24.46	24.46	24.02	0	0	0
06/09/2024	24.54	267,600	24.24	24.54	24.02	45,000	48,700	-0.1
05/09/2024	24.24	605,000	24.39	24.61	24.24	40,500	46,900	-0.2
04/09/2024	24.61	390,600	24.90	24.90	24.39	11,600	11,900	-0.0
30/08/2024	24.98	294,000	24.98	24.98	24.68	30,100	22,800	0.3
29/08/2024	25.09	167,300	25.09	25.16	24.79	10,000	400	0.3
28/08/2024	25.09	667,400	24.68	25.20	24.24	27,600	9,600	0.6
27/08/2024	24.68	137,700	24.61	24.83	24.46	0	10,000	-0.3
26/08/2024	24.61	317,200	24.98	24.98	24.54	10,000	33,800	-0.8
23/08/2024	24.72	524,800	25.05	25.05	24.57	13,100	63,500	-1.7
22/08/2024	25.05	329,800	25.34	25.53	25.01	15,900	46,700	-1.1
21/08/2024	25.31	839,800	25.01	25.60	25.01	32,700	3,100	1.0
20/08/2024	25.01	511,000	24.76	25.05	24.72	31,300	92,000	-2.0
19/08/2024	24.90	419,900	25.05	25.23	24.83	0	37,400	-1.3
16/08/2024	25.05	677,300	24.65	25.27	24.39	123,100	38,100	2.9
15/08/2024	24.65	444,100	24.31	24.65	23.98	96,900	28,300	2.3
14/08/2024	24.65	227,500	24.65	24.68	24.39	27,000	4,400	0.8
13/08/2024	24.68	264,400	24.39	24.68	24.24	21,000	70,500	-1.6
12/08/2024	24.61	260,500	24.35	24.72	24.02	21,400	10,500	0.4
09/08/2024	24.20	348,400	23.58	24.28	23.54	17,200	5,400	0.4
08/08/2024	23.51	313,300	23.58	23.73	23.14	30,300	81,300	-1.6
07/08/2024	23.58	289,400	23.98	24.02	23.43	9,700	10,400	-0.0
06/08/2024	23.73	417,500	23.43	23.87	22.96	23,900	34,900	-0.3
05/08/2024	23.40	902,100	24.39	24.54	23.29	20,000	36,200	-0.6
02/08/2024	24.90	499,000	24.24	24.90	24.24	31,500	86,300	-1.8

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.90	-5.98%	10,164,100	-11,400	-0.2	14 16 14.20
2 tháng (2026-01-12)	-0.85	-5.67%	22,984,000	-208,400	-3.1	14 16 14.20
3 tháng (2025-12-15)	-0.55	-3.74%	27,661,100	-226,100	-3.4	14 16 14.20
6 tháng (2025-09-15)	-3.20	-18.44%	44,393,300	-321,700	-4.9	14 17.35 14.20
12 tháng (2025-03-18)	-5.91	-29.47%	135,888,000	-6,311,409	-109.9	13.49 20.18 14.20
24 tháng (2024-03-25)	-8.82	-38.39%	352,412,400	-9,963,240	-224.1	13.49 27.51 14.20
36 tháng (2023-03-29)	-0.49	-3.31%	502,384,200	-6,338,454	-156.9	13.44 27.51 14.20
60 tháng (2021-04-08)	-3.16	-18.24%	1,073,090,200	-7,892,300	-206.9	11.11 27.51 14.20

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH