Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2012	7.20	25,730	7.14	7.23	7.11	3,950	0	0.1
15/11/2012	7.14	122,680	7.23	7.23	7.14	0	10,000	-0.2
14/11/2012	7.23	168,960	7.20	7.26	7.20	0	0	0
13/11/2012	7.20	100,740	7.32	7.35	7.20	0	0	0
12/11/2012	7.32	161,390	7.17	7.35	7.17	0	0	0
09/11/2012	7.17	56,690	7.20	7.23	7.17	0	0	0
08/11/2012	7.20	170,200	7.29	7.29	7.14	53,100	0	1.3
07/11/2012	7.29	209,020	7.20	7.40	7.20	55,000	0	1.4
06/11/2012	7.20	240,330	7.17	7.23	7.14	183,180	45,020	3.4
05/11/2012	7.17	355,790	7.00	7.23	7.00	199,800	20,000	4.5
02/11/2012	7.00	879,090	7.23	7.23	6.91	180,990	0	4.4
01/11/2012	7.23	214,610	7.20	7.26	7.17	20,000	0	0.5
31/10/2012	7.20	302,130	7.26	7.26	7.17	0	0	0
30/10/2012	7.26	211,800	7.35	7.37	7.26	0	2,340	-0.1
29/10/2012	7.35	202,960	7.37	7.37	7.35	0	0	0
26/10/2012	7.37	328,420	7.40	7.43	7.37	6,660	0	0.2
25/10/2012	7.40	229,600	7.46	7.46	7.35	0	0	0
24/10/2012	7.46	240,700	7.46	7.46	7.40	58,730	0	1.5
23/10/2012	7.46	403,350	7.37	7.49	7.40	180,200	0	4.6
22/10/2012	7.37	370,770	7.49	7.52	7.37	20,000	0	0.5
19/10/2012	7.49	596,380	7.66	7.75	7.46	0	0	0
18/10/2012	7.66	451,840	7.72	7.72	7.58	0	255,000	-6.8
17/10/2012	7.72	784,690	7.58	7.81	7.64	0	95,000	-2.5
16/10/2012	7.58	266,890	7.43	7.61	7.46	0	77,220	-2.0
15/10/2012	7.43	189,020	7.52	7.55	7.37	0	0	0
12/10/2012	7.52	349,960	7.58	7.69	7.49	0	0	0
11/10/2012	7.58	635,260	7.49	7.75	7.55	0	20,000	-0.5
10/10/2012	7.49	163,620	7.49	7.55	7.40	0	0	0
09/10/2012	7.49	238,770	7.52	7.58	7.43	0	2,000	-0.1
08/10/2012	7.52	537,330	7.32	7.58	7.35	42,010	0	1.1
05/10/2012	7.32	318,520	7.23	7.35	7.23	39,590	0	1.0
04/10/2012	7.23	86,090	7.32	7.32	7.20	0	2,070	-0.1
03/10/2012	7.32	265,280	7.20	7.35	7.20	0	0	0
02/10/2012	7.20	302,060	7.11	7.20	7.14	30,000	50,000	-0.5
01/10/2012	7.11	234,270	7.14	7.17	7.09	30,000	0	0.7
28/09/2012	7.14	67,830	7.20	7.20	7.11	200	0	0.0
27/09/2012	7.20	116,910	7.20	7.20	7.14	23,350	51,350	-0.7
26/09/2012	7.20	170,600	7.17	7.23	7.17	20,000	50,000	-0.7
25/09/2012	7.17	105,700	7.14	7.23	7.11	35,740	0	0.9
24/09/2012	7.14	165,280	7.32	7.32	7.14	20,300	29,400	-0.2
21/09/2012	7.32	223,000	7.23	7.32	7.17	97,050	0	2.5
20/09/2012	7.23	277,520	7.32	7.32	7.14	106,100	0	2.6
19/09/2012	7.32	324,100	7.14	7.32	7.06	98,300	0	2.5
18/09/2012	7.14	277,980	7.35	7.37	7.11	78,190	0	2.0
17/09/2012	7.35	208,240	7.40	7.52	7.32	120	900	-0.0
14/09/2012	7.40	783,310	7.26	7.58	7.35	197,890	20,000	4.6
13/09/2012	7.26	249,880	7.20	7.32	7.11	30,000	0	0.7
12/09/2012	7.20	106,550	7.23	7.37	7.20	10,000	30	0.2
11/09/2012	7.23	231,560	7.00	7.23	7.00	6,640	0	0.2
10/09/2012	7.00	836,870	7.29	7.29	7.00	60,000	86,940	-0.6
07/09/2012	7.29	269,890	7.32	7.40	7.26	0	1,560	-0.0
06/09/2012	7.32	259,890	7.46	7.46	7.32	20,000	0	0.5
05/09/2012	7.46	277,100	7.61	7.61	7.37	0	5,690	-0.1
04/09/2012	7.61	166,250	7.52	7.69	7.55	0	0	0
31/08/2012	7.52	288,140	7.52	7.64	7.46	0	0	0
30/08/2012	7.52	393,060	7.66	7.72	7.52	540	0	0.0
29/08/2012	7.66	662,980	7.35	7.69	7.35	67,520	15,000	1.4
28/08/2012	7.35	421,600	7.09	7.35	7.06	133,900	0	3.3
27/08/2012	7.09	842,470	7.40	7.40	7.06	377,000	16,830	8.9
24/08/2012	7.40	1,031,810	7.06	7.40	6.74	316,970	15,690	7.4
23/08/2012	7.06	1,295,560	7.40	7.40	7.06	569,000	10,040	13.6
22/08/2012	7.40	745,900	7.55	7.61	7.23	36,300	0	0.9
21/08/2012	7.55	1,289,910	7.92	7.92	7.55	228,000	0	6.0
20/08/2012	7.92	400,310	7.87	8.04	7.90	1,400	0	0.0
17/08/2012	7.87	296,650	7.75	7.87	7.69	0	0	0
16/08/2012	7.75	184,250	7.78	7.84	7.69	10,000	0	0.3
15/08/2012	7.78	169,100	7.78	7.87	7.75	0	0	0
14/08/2012	7.78	206,210	7.72	7.84	7.72	300	3,610	-0.1
13/08/2012	7.72	270,330	7.81	7.81	7.64	10,000	0	0.3
10/08/2012	7.81	407,910	7.92	7.95	7.78	0	900	-0.0
09/08/2012	7.92	340,560	7.87	8.04	7.90	2,000	10,000	-0.2
08/08/2012	7.87	205,510	7.84	7.92	7.78	0	0	0
07/08/2012	7.84	371,460	7.95	8.01	7.75	0	0	0
06/08/2012	7.95	722,810	7.58	7.95	7.64	0	81,370	-2.2
03/08/2012	7.58	239,720	7.58	7.69	7.52	0	20,310	-0.5
02/08/2012	7.58	256,590	7.55	7.64	7.58	0	0	0
01/08/2012	7.55	367,140	7.61	7.61	7.40	0	0	0
31/07/2012	7.61	197,540	7.61	7.78	7.61	0	6,850	-0.2
30/07/2012	7.61	304,930	7.66	7.75	7.52	0	81,980	-2.2
27/07/2012	7.66	396,150	7.87	8.01	7.55	3,040	0	0.1
26/07/2012	7.87	446,900	7.66	7.90	7.69	400	54,290	-1.4
25/07/2012	7.66	345,960	7.61	7.75	7.46	0	20,000	-0.5
24/07/2012	7.61	880,320	7.95	7.98	7.58	1,000	9,480	-0.2
23/07/2012	7.95	760,920	8.10	8.16	7.92	860	0	0.0
20/07/2012	8.10	1,219,710	8.33	8.62	8.10	800	45,170	-1.3
19/07/2012	8.33	984,640	7.95	8.33	7.90	5,000	0	0.1
18/07/2012	7.95	431,890	7.92	8.13	7.75	1,000	0	0.0
17/07/2012	7.92	655,680	7.58	7.95	7.61	2,000	11,220	-0.3
16/07/2012	7.58	1,377,180	7.40	7.75	7.46	0	0	0
13/07/2012	7.40	830,950	7.06	7.40	7.06	0	0	0
12/07/2012	7.06	227,980	6.97	7.11	6.97	0	5,000	-0.1
11/07/2012	6.97	296,040	7.00	7.06	6.94	0	0	0
10/07/2012	7.00	272,490	6.97	7.06	6.85	50,000	47,440	0.1
09/07/2012	6.97	451,340	7.32	7.32	6.97	300	0	0.0
06/07/2012	7.32	400,920	7.23	7.52	7.17	810	0	0.0
05/07/2012	7.23	340,770	6.91	7.23	6.74	0	44,150	-1.1
04/07/2012	6.91	412,780	6.91	7.11	6.91	10,000	0	0.2
03/07/2012	6.91	621,290	7.23	7.23	6.88	0	2,700	-0.1
02/07/2012	7.23	335,370	7.55	7.61	7.23	1,000	0	0.0
29/06/2012	7.55	438,740	7.37	7.61	7.35	3,000	0	0.1

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	0	0%	9,781,900	-767,900	-21.6	26.80 28.45 28.15
2 tháng (2024-09-27)	-3.60	-11.36%	24,025,700	-2,300,400	-67.2	26.80 31.70 28.15
3 tháng (2024-08-28)	-6.05	-17.72%	31,575,000	-2,722,100	-80.7	26.80 34.15 28.15
6 tháng (2024-05-30)	-5.17	-15.55%	101,663,000	-3,806,866	-118.0	26.80 37.45 28.15
12 tháng (2023-12-04)	5.59	24.84%	248,408,900	-4,208,027	-137.7	22.22 37.45 28.15
24 tháng (2022-12-07)	9.48	50.91%	333,179,800	1,550,665	-5.6	17.87 37.45 28.15
36 tháng (2021-12-13)	-0.53	-1.86%	524,759,200	3,308,949	46.5	15.13 37.45 28.15
60 tháng (2019-12-23)	11.21	66.37%	1,203,212,260	-16,337,196	-425.3	10.87 37.45 28.15

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH