Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	12.90	128,800	12.80	13	12.80	0	0	0
28/04/2026	12.90	304,700	13.20	13.25	12.90	0	7,580	0
27/04/2026	13.05	304,800	13.15	13.35	13.05	0	8,100	0
24/04/2026	13.05	304,800	13.15	13.35	13.05	0	8,100	0
23/04/2026	13.10	236,900	13.10	13.35	13	0	59,900	0
22/04/2026	13.20	308,300	13.25	13.30	13.05	0	0	0
21/04/2026	13.30	202,900	13.40	13.40	13.20	0	23,600	0
20/04/2026	13.40	225,400	13.40	13.45	13.30	0	2,182	0
17/04/2026	13.40	141,000	13.40	13.45	13.35	0	0	0
16/04/2026	13.35	200,200	13.55	13.60	13.35	0	0	0
15/04/2026	13.55	188,800	13.60	13.65	13.50	0	0	0
14/04/2026	13.55	543,800	13.45	13.70	13.45	0	282,500	0
13/04/2026	13.40	205,600	13.45	13.50	13.35	0	2,700	0
10/04/2026	13.45	227,700	13.45	13.55	13.40	0	64,000	0
09/04/2026	13.40	145,300	13.40	13.40	13.30	0	0	0
08/04/2026	13.40	473,600	13.45	13.50	13.30	0	151,700	0
07/04/2026	13.10	264,200	13.15	13.30	12.90	0	0	0
06/04/2026	13.15	137,700	13.30	13.30	13.10	0	100	-0.0
03/04/2026	13.30	123,400	13.40	13.45	13.20	0	0	0
02/04/2026	13.40	289,500	13.50	13.55	13.25	0	0	0
01/04/2026	13.50	424,100	13.70	13.75	13.45	0	0	0
31/03/2026	13.50	96,800	13.60	13.60	13.40	0	22,000	-0.3
30/03/2026	13.50	98,100	13.40	13.55	13.30	0	0	0
27/03/2026	13.60	260,600	13.30	13.60	13.15	0	0	0
26/03/2026	13.30	142,700	13.50	13.50	13.30	0	0	0
25/03/2026	13.45	164,300	13.40	13.50	13.30	0	0	0
24/03/2026	13.25	135,000	13.35	13.35	13.10	0	0	0
23/03/2026	13	388,500	13.55	13.60	13	0	0	0
20/03/2026	13.60	518,000	13.70	13.75	13.55	0	0	0
19/03/2026	13.75	455,400	14	14.05	13.70	0	320,000	-4.5
18/03/2026	14	587,300	14.20	14.25	13.95	0	115,700	-1.6
17/03/2026	14.20	255,100	14.25	14.30	14.15	0	0	0
16/03/2026	14.20	235,100	14.30	14.40	14.15	0	0	0
13/03/2026	14.20	340,100	14.15	14.30	14.10	0	0	0
12/03/2026	14.15	435,400	14.30	14.35	14	0	0	0
11/03/2026	14.35	564,300	14	14.35	14	0	0	0
10/03/2026	14	1,390,100	14.70	14.80	13.85	0	0	0
09/03/2026	14.45	717,900	14.55	14.60	14.45	0	0	0
06/03/2026	15.50	323,500	15.50	16	15.40	0	300	-0.0
05/03/2026	15.65	685,200	16.10	16.20	15.60	0	0	0
04/03/2026	16	1,642,200	16.15	16.40	15.35	0	0	0
03/03/2026	15.85	639,800	16.25	16.30	15.60	0	0	0
02/03/2026	15.90	1,399,200	15.05	16.35	15.05	0	0	0
27/02/2026	15.40	216,900	15.55	15.65	15.40	0	0	0
26/02/2026	15.50	319,900	15.60	15.60	15.30	0	0	0
25/02/2026	15.60	549,200	15.45	15.75	15.45	0	11,100	-0.2
24/02/2026	15.45	377,900	15.45	15.50	15.35	0	0	0
23/02/2026	15.35	366,300	15.25	15.55	15.25	0	0	0
13/02/2026	15.15	124,400	15.10	15.20	15.05	0	0	0
12/02/2026	15.10	170,800	15.10	15.20	15	0	0	0
11/02/2026	15.05	241,100	15	15.20	14.85	0	0	0
10/02/2026	14.90	237,400	15.10	15.10	14.90	0	0	0
09/02/2026	15	289,200	15	15.20	14.95	0	0	0
06/02/2026	15	673,000	15.25	15.45	15	0	0	0
05/02/2026	15.50	274,400	15.85	15.90	15.35	0	0	0
04/02/2026	15.80	826,300	15.50	15.95	15.50	0	0	0
03/02/2026	15.50	582,900	15.10	15.60	14.95	0	0	0
02/02/2026	14.95	318,900	14.95	14.95	14.80	0	0	0
30/01/2026	15	471,100	15	15.25	14.80	0	0	0
29/01/2026	15	233,200	14.80	15.05	14.80	0	0	0
28/01/2026	14.85	368,000	14.95	15.05	14.80	0	0	0
27/01/2026	14.95	228,300	14.95	15.10	14.80	0	0	0
26/01/2026	14.95	457,100	15.45	15.50	14.85	0	0	0
23/01/2026	15.45	547,300	15.45	15.80	15.45	0	0	0
22/01/2026	15.40	346,400	15.50	15.60	15.35	0	3,900	-0.1
21/01/2026	15.40	559,700	15.35	15.50	15.20	0	0	0
20/01/2026	15.40	828,600	15.75	15.85	15.40	0	10,400	-0.2
19/01/2026	15.80	723,400	16.10	16.30	15.80	0	0	0
16/01/2026	15.80	673,000	15.85	16.05	15.75	0	200	-0.0
15/01/2026	15.75	699,000	16.10	16.20	15.60	0	0	0
14/01/2026	15.95	1,474,800	15.60	16.15	15.60	0	0	0
13/01/2026	15.55	1,210,300	15.05	15.60	15.05	0	58,700	-0.9
12/01/2026	15	797,600	14.90	15.05	14.80	0	123,800	-1.9
09/01/2026	14.90	333,200	14.90	15.15	14.85	0	0	0
08/01/2026	14.90	725,500	15.10	15.20	14.85	0	0	0
07/01/2026	15	371,700	15	15.15	14.95	0	1,300	-0.0
06/01/2026	14.95	495,600	14.65	15.20	14.65	0	0	0
05/01/2026	14.70	203,500	14.80	14.80	14.60	0	0	0
31/12/2025	14.80	182,500	14.70	14.90	14.65	0	0	0
30/12/2025	14.70	231,000	14.70	14.90	14.55	0	0	0
29/12/2025	14.60	95,600	14.55	14.75	14.55	0	600	-0.0
26/12/2025	14.55	278,100	14.70	14.85	14.40	0	2,100	-0.0
25/12/2025	14.75	141,800	14.90	14.90	14.75	0	0	0
24/12/2025	14.90	130,400	14.95	15	14.75	0	0	0
23/12/2025	14.90	202,600	14.85	15.20	14.85	0	6,500	-0.1
22/12/2025	14.90	227,500	14.95	15	14.85	0	0	0
19/12/2025	14.90	130,100	15	15.10	14.85	0	6,300	-0.1
18/12/2025	14.90	87,800	14.75	14.90	14.70	0	900	-0.0
17/12/2025	14.75	154,000	14.60	14.90	14.60	0	0	0
16/12/2025	14.70	444,500	14.70	14.70	14.40	0	0	0
15/12/2025	14.70	241,700	14.85	14.85	14.60	0	0	0
12/12/2025	14.80	427,800	15.15	15.20	14.60	0	0	0
11/12/2025	15.15	81,700	15.25	15.30	15.10	0	0	0
10/12/2025	15.25	281,600	15.30	15.35	15.10	0	0	0
09/12/2025	15.30	229,300	15.20	15.40	15.15	0	3,000	-0.0
08/12/2025	15.30	183,300	15.30	15.40	15.25	0	12,600	-0.2
05/12/2025	15.30	165,900	15.45	15.50	15.30	0	7,500	-0.1
04/12/2025	15.45	195,400	15.50	15.60	15.40	0	300	-0.0
03/12/2025	15.35	250,000	15.35	15.45	15.30	0	0	0
02/12/2025	15.35	207,500	15.60	15.60	15.30	0	0	0
01/12/2025	15.40	181,900	15.35	15.60	15.30	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.60	-4.44%	5,447,600	-632,462	-0.3	12.90 13.55 12.90
2 tháng (2026-03-02)	-3	-18.87%	16,727,300	-1,068,462	-6.4	12.90 16 12.90
3 tháng (2026-01-29)	-2.10	-14%	23,000,200	-1,079,562	-6.6	12.90 16 12.90
6 tháng (2025-10-31)	-3	-18.87%	43,189,100	-1,343,862	-10.6	12.90 16 12.90
12 tháng (2025-05-05)	-1.56	-10.78%	125,496,900	-4,357,140	-56.3	12.90 18.20 12.90
24 tháng (2024-05-09)	-10.07	-43.83%	315,088,900	-12,509,902	-274.2	12.90 27.51 12.90
36 tháng (2023-05-15)	-1.07	-7.66%	502,790,900	-7,725,863	-170.2	12.90 27.51 12.90
60 tháng (2021-05-25)	-3.81	-22.82%	1,046,265,500	-6,218,887	-138.5	11.11 27.51 12.90

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH