Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/07/2026	10.15	121,600	9.98	10.20	9.97	0	0	0
27/07/2026	9.98	145,000	10.05	10.15	9.98	0	0	0
24/07/2026	10	335,500	10.15	10.20	10	0	0	0
23/07/2026	10.10	306,000	10.10	10.20	10	0	0	0
22/07/2026	10.10	451,600	10.35	10.40	10.05	0	0	0
21/07/2026	10.20	766,600	10.75	10.75	10.05	0	207,780	0
20/07/2026	10.75	196,000	11	11	10.60	0	0	0
17/07/2026	11	39,900	11.05	11.15	11	0	1,000	0
16/07/2026	11.05	164,700	11.20	11.20	10.90	0	0	0
15/07/2026	11.15	114,400	11.25	11.30	11	0	0	0
14/07/2026	11.25	149,600	11.45	11.45	11.20	0	0	0
13/07/2026	11.25	218,900	11.50	11.50	11.20	0	0	0
10/07/2026	11.50	278,200	11.40	11.55	11.35	0	207,700	0
09/07/2026	11.50	157,300	11.50	11.60	11.45	0	100	0
08/07/2026	11.50	163,700	11.60	11.60	11.45	0	100	0
07/07/2026	11.60	102,500	11.50	11.65	11.45	0	0	0
06/07/2026	11.50	166,100	11.85	11.85	11.50	0	0	0
03/07/2026	11.85	90,200	11.90	11.95	11.80	0	0	0
02/07/2026	11.90	243,500	11.85	12.05	11.85	0	0	0
01/07/2026	11.80	102,300	11.80	11.85	11.75	0	200	0
30/06/2026	11.80	97,000	11.85	11.85	11.80	0	0	0
29/06/2026	11.85	298,600	11.65	11.90	11.60	0	0	0
26/06/2026	11.60	87,800	11.70	11.70	11.55	0	0	0
25/06/2026	11.70	221,000	11.55	11.70	11.55	0	0	0
24/06/2026	11.50	147,000	11.60	11.65	11.45	0	0	0
23/06/2026	11.65	177,400	11.65	11.70	11.50	0	7,540	0
22/06/2026	11.70	298,500	11.65	11.70	11.45	0	0	0
19/06/2026	11.65	139,100	11.75	11.75	11.65	0	0	0
18/06/2026	11.75	180,900	11.90	11.90	11.75	0	0	0
17/06/2026	11.85	285,800	11.80	11.90	11.70	0	0	0
16/06/2026	11.80	231,800	11.70	11.80	11.65	0	0	0
15/06/2026	11.75	570,300	11.70	11.80	11.65	0	0	0
12/06/2026	11.75	238,100	11.75	11.90	11.70	0	0	0
11/06/2026	11.80	64,300	11.80	11.90	11.80	0	0	0
10/06/2026	11.85	160,800	11.80	11.95	11.80	0	0	0
09/06/2026	11.90	88,900	11.90	12	11.80	0	0	0
08/06/2026	11.95	131,500	12	12.05	11.90	0	0	0
05/06/2026	12.05	95,200	12.05	12.15	12.05	0	0	0
04/06/2026	12.10	106,300	12.10	12.15	12.10	0	0	0
03/06/2026: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2026	12.10	228,900	12.20	12.35	12.05	0	0	0
02/06/2026	12.20	256,400	12.49	12.49	12.01	0	0	0
01/06/2026	12.44	115,300	12.54	12.54	12.30	0	0	0
29/05/2026	12.44	565,300	12.15	12.68	12.10	0	0	0
28/05/2026	12.10	97,700	12.15	12.20	12.06	0	0	0
27/05/2026	12.10	150,700	12.10	12.20	12.01	0	0	0
26/05/2026	12.01	141,600	11.96	12.06	11.91	0	0	0
25/05/2026	11.91	206,000	11.91	12.10	11.86	0	88,600	0
22/05/2026	11.91	339,500	12.01	12.06	11.86	0	161,400	0
21/05/2026	12.01	160,600	12.10	12.15	12.01	0	20,000	0
20/05/2026	12.10	268,100	12.10	12.15	11.86	0	0	0
19/05/2026	12.10	308,400	12.10	12.20	11.86	0	26,200	0
18/05/2026	12.10	142,000	12.20	12.30	12.10	0	53,800	0
15/05/2026	12.20	523,400	12.10	12.25	12.06	0	250,000	0
14/05/2026	12.10	295,900	12.10	12.25	12.06	0	223,600	0
13/05/2026	12.10	193,600	12.10	12.20	11.91	0	50,000	0
12/05/2026	12.06	107,700	12.01	12.20	11.91	0	6,500	0
11/05/2026	12.01	261,000	12.15	12.25	12.01	0	103,100	0
08/05/2026	12.15	153,300	12.34	12.44	12.15	0	12,300	0
07/05/2026	12.30	123,000	12.34	12.49	12.25	0	50,000	0
06/05/2026	12.25	246,000	12.20	12.39	12.20	0	84,100	0
05/05/2026	12.15	109,400	12.25	12.39	12.15	0	37,100	0
04/05/2026	12.25	520,200	12.39	12.39	12.10	0	41,800	0
29/04/2026	12.39	128,800	12.30	12.49	12.30	0	0	0
28/04/2026	12.39	304,700	12.68	12.73	12.39	0	7,580	0
24/04/2026	12.54	304,800	12.63	12.82	12.54	0	8,100	0
23/04/2026	12.58	236,900	12.58	12.82	12.49	0	59,900	0
22/04/2026	12.68	308,300	12.73	12.78	12.54	0	0	0
21/04/2026	12.78	202,900	12.87	12.87	12.68	0	23,600	0
20/04/2026	12.87	225,400	12.87	12.92	12.78	0	2,182	0
17/04/2026	12.87	141,000	12.87	12.92	12.82	0	0	0
16/04/2026	12.82	200,200	13.02	13.06	12.82	0	0	0
15/04/2026	13.02	188,800	13.06	13.11	12.97	0	0	0
14/04/2026	13.02	543,800	12.92	13.16	12.92	0	282,500	0
13/04/2026	12.87	205,600	12.92	12.97	12.82	0	2,700	0
10/04/2026	12.92	227,700	12.92	13.02	12.87	0	64,000	0
09/04/2026	12.87	145,300	12.87	12.87	12.78	0	0	0
08/04/2026	12.87	473,600	12.92	12.97	12.78	0	151,700	0
07/04/2026	12.58	264,200	12.63	12.78	12.39	0	0	0
06/04/2026	12.63	137,700	12.78	12.78	12.58	0	100	-0.0
03/04/2026	12.78	123,400	12.87	12.92	12.68	0	0	0
02/04/2026	12.87	289,500	12.97	13.02	12.73	0	0	0
01/04/2026	12.97	424,100	13.16	13.21	12.92	0	0	0
31/03/2026	12.97	96,800	13.06	13.06	12.87	0	22,000	-0.3
30/03/2026	12.97	98,100	12.87	13.02	12.78	0	0	0
27/03/2026	13.06	260,600	12.78	13.06	12.63	0	0	0
26/03/2026	12.78	142,700	12.97	12.97	12.78	0	0	0
25/03/2026	12.92	164,300	12.87	12.97	12.78	0	0	0
24/03/2026	12.73	135,000	12.82	12.82	12.58	0	0	0
23/03/2026	12.49	388,500	13.02	13.06	12.49	0	0	0
20/03/2026	13.06	518,000	13.16	13.21	13.02	0	0	0
19/03/2026	13.21	455,400	13.45	13.50	13.16	0	320,000	-4.5
18/03/2026	13.45	587,300	13.64	13.69	13.40	0	115,700	-1.6
17/03/2026	13.64	255,100	13.69	13.74	13.59	0	0	0
16/03/2026	13.64	235,100	13.74	13.83	13.59	0	0	0
13/03/2026	13.64	340,100	13.59	13.74	13.54	0	0	0
12/03/2026	13.59	435,400	13.74	13.79	13.45	0	0	0
11/03/2026	13.79	564,300	13.45	13.79	13.45	0	0	0
10/03/2026	13.45	1,390,100	14.12	14.22	13.30	0	0	0
09/03/2026	13.88	717,900	13.98	14.03	13.88	0	0	0
06/03/2026	14.89	323,500	14.89	15.37	14.79	0	300	-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 (2026-06-29)	-1.87	-15.78%	4,587,600	-416,880	0	9.98 11.90 10.15
2 tháng (2026-05-29)	-2.46	-19.78%	8,978,200	-424,420	0	9.98 12.44 10.15
3 tháng (2026-04-29)	-2.41	-19.47%	13,455,100	-1,632,920	0	9.98 12.44 10.15
6 tháng (2026-01-29)	-4.43	-30.74%	36,150,500	-2,704,382	-6.6	9.98 15.37 10.15
12 tháng (2025-08-04)	-6.59	-39.77%	88,935,900	-3,106,382	-12.9	9.98 17.48 10.15
24 tháng (2024-08-07)	-12.67	-55.94%	242,039,100	-12,772,356	-227.4	9.98 24.31 10.15
36 tháng (2023-08-14)	-5.87	-37.03%	476,369,700	-12,680,083	-247.6	9.98 26.43 10.15
60 tháng (2021-08-23)	-8.45	-45.86%	897,408,400	-8,722,607	-169.0	9.98 26.43 10.15

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH