Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/03/2010	5.43	76,470	5.43	5.52	5.43	5,000	530	0.5
26/02/2010	5.43	46,790	5.38	5.47	5.38	10,560	8,830	0.2
25/02/2010	5.38	87,490	5.52	5.56	5.38	5,000	41,920	-4.4
24/02/2010	5.52	97,290	5.38	5.52	5.34	310	11,850	-1.4
23/02/2010	5.38	162,670	5.61	5.61	5.38	5,000	20,010	-1.8
22/02/2010	5.61	67,550	5.61	5.70	5.56	3,100	10,000	-0.8
12/02/2010	5.61	44,890	5.52	5.66	5.52	290	0	0.0
11/02/2010	5.52	81,620	5.43	5.52	5.43	1,050	0	0.1
10/02/2010	5.43	107,490	5.38	5.52	5.38	7,500	6,000	0.2
09/02/2010	5.38	98,510	5.56	5.56	5.38	20	0	0.0
08/02/2010	5.56	157,830	5.75	5.75	5.56	70	4,270	-0.5
05/02/2010	5.75	412,090	5.47	5.75	5.66	0	30,000	-3.8
04/02/2010	5.47	210,000	5.29	5.52	5.34	0	2,000	-0.2
03/02/2010	5.29	171,940	5.24	5.43	5.24	12,480	35,000	-2.6
02/02/2010	5.24	121,920	5.38	5.43	5.24	700	20,000	-2.3
01/02/2010	5.38	38,630	5.29	5.43	5.29	0	0	0
29/01/2010	5.29	135,400	5.34	5.38	5.20	31,160	43,170	-1.4
28/01/2010	5.34	139,960	5.56	5.56	5.29	420	11,100	-1.3
27/01/2010	5.56	296,060	5.52	5.79	5.47	4,480	24,000	-2.4
26/01/2010	5.52	301,150	5.29	5.52	5.43	5,450	140,000	-16.3
25/01/2010	5.29	63,450	5.20	5.34	5.15	1,000	0	0.1
22/01/2010	5.20	294,990	4.97	5.20	4.79	12,550	1,040	1.3
21/01/2010	4.97	170,180	5.20	5.20	4.97	3,210	10,000	-0.7
20/01/2010	5.20	284,310	5.43	5.47	5.20	10,700	25,000	-1.6
19/01/2010	5.43	115,610	5.52	5.61	5.43	3,910	0	0.5
18/01/2010	5.52	143,630	5.79	5.79	5.52	3,780	0	0.5
15/01/2010	5.79	120,590	6.02	6.07	5.79	5,620	11,090	-0.7
14/01/2010	6.02	100,480	5.88	6.11	5.84	20,000	0	2.7
13/01/2010	5.88	315,790	5.61	5.88	5.34	4,250	80	0.5
12/01/2010	5.61	231,540	5.88	5.93	5.61	6,010	200	0.7
11/01/2010	5.88	181,700	6.07	6.16	5.79	1,640	1,050	0.1
08/01/2010	6.07	535,240	6.11	6.38	6.07	180	8,260	-1.1
07/01/2010	6.11	290,230	6.38	6.70	6.11	1,860	4,870	-0.4
06/01/2010	6.38	150,350	6.11	6.38	6.34	300	100	0.0
05/01/2010	6.11	121,850	5.84	6.11	6.11	0	5,130	-0.7
04/01/2010	5.84	143,470	5.56	5.84	5.56	0	2,040	-0.3
31/12/2009	5.56	257,270	5.38	5.61	5.47	1,150	5,150	0
30/12/2009	5.38	356,470	5.15	5.38	5.24	300	0	0
29/12/2009	5.15	335,870	4.93	5.15	4.97	28,440	1,300	0
28/12/2009	4.93	308,140	4.70	4.93	4.70	850	170	0
25/12/2009	4.70	146,340	4.49	4.70	4.65	0	10,180	0
24/12/2009	4.49	153,890	4.40	4.49	4.29	27,330	0	0
23/12/2009	4.40	113,660	4.38	4.40	4.31	33,050	0	0
22/12/2009	4.38	407,000	4.24	4.45	4.24	40,770	0	0
21/12/2009	4.24	126,280	4.06	4.24	4.17	190	0	0
18/12/2009	4.06	471,820	3.88	4.06	3.83	93,500	125,200	0
17/12/2009	3.88	65,680	4.06	4.06	3.88	10,200	400	0
16/12/2009	4.06	154,670	4.26	4.26	4.06	64,000	0	0
15/12/2009	4.26	143,370	4.47	4.47	4.26	24,030	50	0
14/12/2009	4.47	266,790	4.51	4.65	4.31	10,200	50	0
11/12/2009	4.51	224,240	4.74	4.74	4.51	51,080	1,900	0
10/12/2009	4.74	326,180	4.97	4.97	4.74	50,820	0	0
09/12/2009	4.97	284,080	5.20	5.20	4.97	32,310	0	0
08/12/2009	5.20	126,730	5.38	5.38	5.15	41,810	0	0
07/12/2009	5.38	65,760	5.38	5.43	5.29	11,820	0	0
04/12/2009	5.38	114,890	5.47	5.61	5.29	22,340	0	0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2009	5.47	266,720	5.40	5.47	5.15	100,510	0	0
02/12/2009	5.40	266,040	5.67	5.67	5.40	41,330	3,320	0
01/12/2009	5.67	156,200	5.63	5.76	5.58	27,490	0	0
30/11/2009	5.63	177,610	5.54	5.72	5.49	62,100	0	0
27/11/2009	5.54	354,810	5.72	5.99	5.45	21,340	1,000	0
26/11/2009	5.72	65,220	5.99	5.99	5.72	740	2,000	0
25/11/2009	5.99	437,050	6.30	6.30	5.99	56,330	0	0
24/11/2009	6.30	299,770	6.49	6.62	6.26	34,000	0	0
23/11/2009	6.49	364,990	6.80	6.80	6.49	2,120	0	0
20/11/2009	6.80	361,940	7.03	7.03	6.71	120	0	0
19/11/2009	7.03	616,370	6.98	7.21	6.89	0	0	0
18/11/2009	6.98	631,530	6.67	6.98	6.67	1,580	75,000	0
17/11/2009	6.67	167,460	6.67	6.76	6.67	0	480	0
16/11/2009	6.67	214,030	6.71	6.76	6.67	500	400	0
13/11/2009	6.71	192,000	6.80	6.80	6.62	200	1,570	0
12/11/2009	6.80	309,620	6.76	6.89	6.71	5,010	0	0
11/11/2009	6.76	196,280	6.67	6.76	6.58	34,280	0	0
10/11/2009	6.67	340,350	6.76	6.89	6.49	22,800	0	0
09/11/2009	6.76	493,370	6.76	7.07	6.49	0	370	0
06/11/2009	6.76	574,810	6.62	6.94	6.76	800	5,000	0
05/11/2009	6.62	369,550	6.30	6.62	6.30	0	0	0
04/11/2009	6.30	438,800	6.58	6.71	6.26	300	3,000	0
03/11/2009	6.58	371,550	6.89	6.89	6.58	140	40	0
02/11/2009	6.89	180,560	7.25	7.25	6.89	2,350	0	0
30/10/2009	7.25	406,540	7.21	7.57	7.07	5,550	0	0
29/10/2009	7.21	315,300	6.89	7.21	6.58	1,960	430	0
28/10/2009	6.89	180,360	6.98	7.12	6.85	0	0	0
27/10/2009	6.98	460,580	7.16	7.16	6.85	160	2,210	0
26/10/2009	7.16	195,270	7.43	7.52	7.16	0	3,310	0
23/10/2009	7.43	348,750	7.66	7.66	7.43	1,050	3,000	0
22/10/2009	7.66	460,980	7.75	7.75	7.61	520	62,380	0
21/10/2009	7.75	394,230	7.79	7.88	7.57	430	0	0
20/10/2009	7.79	309,870	7.61	7.88	7.70	1,300	0	0
19/10/2009	7.61	230,720	7.61	7.66	7.57	200	5,310	0
16/10/2009	7.61	388,720	7.93	7.93	7.61	520	1,000	0
15/10/2009	7.93	601,120	7.57	7.93	7.84	229,200	50	0
14/10/2009	7.57	256,950	7.43	7.57	7.39	0	2,410	0
13/10/2009	7.43	489,170	7.57	7.66	7.43	0	1,000	0
12/10/2009	7.57	472,200	7.57	7.79	7.48	20	340	0
09/10/2009	7.57	323,570	7.75	7.88	7.57	10,000	0	0
08/10/2009	7.75	684,020	7.39	7.75	7.34	230,000	0	0
07/10/2009	7.39	664,540	7.07	7.39	7.16	110,320	5,000	0
06/10/2009	7.07	351,840	7.21	7.48	7.07	1,000	230	0
05/10/2009	7.21	486,320	7.25	7.43	7.03	2,400	1,220	0

Page:
<<
40
41
42
>>

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