Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/10/2009	7.25	940,490	7.61	7.61	7.25	500	2,000	0
01/10/2009	7.61	690,330	7.75	7.93	7.52	18,410	10,500	0
30/09/2009	7.75	813,940	7.75	8.11	7.66	40,930	2,580	0
29/09/2009	7.75	897,500	7.39	7.75	7.57	20,000	0	0
28/09/2009	7.39	107,690	7.07	7.39	7.39	4,000	10,800	0
25/09/2009	7.07	45,840	6.76	7.07	7.07	0	5,000	0
24/09/2009	6.76	905,530	6.44	6.76	6.44	0	34,100	0
23/09/2009	6.44	701,890	6.62	6.89	6.44	0	4,880	0
22/09/2009	6.62	435,740	6.30	6.62	6.35	0	20,000	0
21/09/2009	6.30	290,620	6.03	6.30	6.26	500	20,000	0
18/09/2009	6.03	313,940	5.76	6.03	5.76	1,000	20,000	0
17/09/2009	5.76	636,370	5.76	5.90	5.58	0	12,130	0
16/09/2009	5.76	894,110	5.76	6.03	5.76	490	30,000	0
15/09/2009	5.76	342,470	5.49	5.76	5.67	0	37,500	0
14/09/2009	5.49	612,920	5.27	5.49	5.22	1,000	31,010	0
11/09/2009	5.27	316,760	5.27	5.36	5.27	0	20,400	0
10/09/2009	5.27	474,290	5.13	5.36	5.04	0	30,100	0
09/09/2009	5.13	472,420	5.27	5.31	5.09	2,550	510	0
08/09/2009	5.27	249,950	5.04	5.27	5.13	3,000	22,000	0
07/09/2009	5.04	585,730	4.82	5.04	4.77	7,450	21,000	0
04/09/2009	4.82	937,300	4.59	4.82	4.68	1,050	20,000	0
03/09/2009	4.59	286,390	4.64	4.64	4.55	500	500	0
02/09/2009	4.64	0	4.64	4.64	4.64	0	0	0
01/09/2009	4.64	156,550	4.68	4.68	4.59	50	1,000	0
31/08/2009	4.68	308,310	4.68	4.77	4.64	0	600	0
28/08/2009	4.68	205,960	4.55	4.68	4.55	0	6,230	0
27/08/2009	4.55	276,710	4.59	4.64	4.50	1,200	2,480	0
26/08/2009	4.59	210,870	4.59	4.64	4.50	0	600	0
25/08/2009	4.59	244,670	4.68	4.68	4.50	0	2,750	0
24/08/2009	4.68	281,970	4.73	4.82	4.68	0	20,000	0
21/08/2009	4.73	448,370	4.73	4.95	4.73	0	0	0
20/08/2009	4.73	389,210	4.55	4.73	4.50	3,800	20,000	0
19/08/2009	4.55	180,650	4.50	4.59	4.50	0	20,000	0
18/08/2009	4.50	365,230	4.46	4.59	4.39	0	23,000	0
17/08/2009	4.46	386,310	4.68	4.68	4.46	290	1,200	0
14/08/2009	4.68	306,150	4.59	4.68	4.46	1,700	20,000	0
13/08/2009	4.59	423,170	4.73	4.95	4.59	0	29,470	0
12/08/2009	4.73	346,860	4.50	4.73	4.59	130	28,000	0
11/08/2009	4.50	734,040	4.30	4.50	4.39	0	33,000	0
10/08/2009	4.30	435,100	4.10	4.30	4.26	0	30,500	0
07/08/2009	4.10	755,580	3.92	4.10	3.92	700	1,870	0
06/08/2009	3.92	347,440	3.94	4.01	3.90	12,400	0	0
05/08/2009	3.94	218,060	3.87	3.96	3.83	2,000	0	0
04/08/2009	3.87	247,580	3.83	3.94	3.81	0	0	0
03/08/2009	3.83	69,410	3.85	3.92	3.81	1,600	0	0
31/07/2009	3.85	92,330	3.72	3.87	3.76	0	300	0
30/07/2009	3.72	213,760	3.81	3.81	3.67	0	670	0
29/07/2009	3.81	226,210	3.90	3.96	3.78	100	2,730	0
28/07/2009	3.90	279,500	4.10	4.10	3.90	2,000	400	0
27/07/2009	4.10	497,220	4.01	4.14	3.99	300	21,000	0
24/07/2009	4.01	112,130	3.83	4.01	4.01	400	0	0
23/07/2009	3.83	182,770	3.65	3.83	3.60	3,000	0	0
22/07/2009	3.65	263,460	3.63	3.69	3.60	310	0	0
21/07/2009	3.63	243,730	3.78	3.78	3.60	870	0	0
20/07/2009	3.78	55,690	3.96	3.96	3.78	280	2,300	0
17/07/2009	3.96	515,490	3.85	4.03	3.85	0	0	0
16/07/2009	3.85	561,080	3.67	3.85	3.76	400	1,800	0
15/07/2009	3.67	234,240	3.67	3.76	3.67	0	0	0
14/07/2009	3.67	261,080	3.60	3.78	3.54	2,300	7,980	0
13/07/2009	3.60	384,640	3.78	3.78	3.60	2,000	1,000	0
10/07/2009	3.78	356,760	3.78	3.78	3.60	0	14,890	0
09/07/2009	3.78	193,550	3.78	3.92	3.74	0	0	0
08/07/2009	3.78	457,930	3.60	3.78	3.60	0	0	0
07/07/2009	3.60	338,770	3.45	3.60	3.47	0	0	0
06/07/2009	3.45	201,230	3.29	3.45	3.29	1,800	0	0
03/07/2009	3.29	389,130	3.38	3.38	3.22	0	1,500	0
02/07/2009	3.38	629,610	3.49	3.51	3.33	0	35,000	0
01/07/2009	3.49	22,190	3.67	3.67	3.49	100	0	0
30/06/2009	3.67	96,040	3.85	3.85	3.67	12,000	0	0
29/06/2009	3.85	166,530	4.05	4.05	3.85	0	9,060	0
26/06/2009	4.05	199,950	4.05	4.08	3.92	300	0	0
25/06/2009	4.05	541,960	3.87	4.05	3.92	0	2,600	0
24/06/2009	3.87	1,057,600	4.08	4.23	3.87	0	190,890	0
23/06/2009	4.08	5,500	4.28	4.28	4.08	0	0	0
22/06/2009	4.28	67,270	4.50	4.50	4.28	0	200	0
19/06/2009	4.50	370,130	4.55	4.77	4.46	30,000	100	0
18/06/2009	4.55	319,960	4.35	4.55	4.46	3,520	32,570	0
17/06/2009	4.35	421,200	4.21	4.37	4.17	0	53,690	0
16/06/2009	4.21	418,800	4.30	4.41	4.12	0	102,230	0
15/06/2009	4.30	437,860	4.10	4.30	4.19	15,900	87,640	0
12/06/2009	4.10	59,400	3.92	4.10	4.10	0	40,000	0
11/06/2009	3.92	107,830	3.74	3.92	3.92	43,540	44,020	0
10/06/2009	3.74	374,340	3.58	3.74	3.58	0	41,150	0
09/06/2009	3.58	179,580	3.42	3.58	3.58	0	31,000	0
08/06/2009	3.42	8,540	3.27	3.42	3.42	0	500	0
05/06/2009	3.27	16,100	3.13	3.27	3.27	0	0	0
04/06/2009	3.13	5,900	2.99	3.13	3.13	0	200	0
03/06/2009	2.99	8,270	2.86	2.99	2.99	0	0	0
02/06/2009	2.86	11,080	2.72	2.86	2.86	0	0	0
01/06/2009	2.72	81,500	2.61	2.72	2.72	0	0	0
29/05/2009	2.61	304,070	2.68	2.68	2.57	41,820	11,490	0
28/05/2009	2.68	542,550	2.68	2.79	2.68	40,000	19,590	0
27/05/2009	2.68	30,130	2.57	2.68	2.68	0	0	0
26/05/2009	2.57	60,500	2.45	2.57	2.57	0	29,000	0
25/05/2009	2.45	15,040	2.34	2.45	2.45	0	0	0
22/05/2009	2.34	639,190	2.23	2.34	2.18	0	110	0
21/05/2009	2.23	52,070	2.13	2.23	2.23	0	0	0
20/05/2009	2.13	110,180	2.03	2.13	2.13	0	0	0
19/05/2009	2.03	300,910	1.94	2.03	1.94	30,000	2,000	0
18/05/2009	1.94	158,150	1.99	1.99	1.94	37,660	0	0

Page:
<<
41
42
43
>>

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