Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2012	7.37	509,760	7.09	7.37	6.94	19,310	30,300	-0.3
27/06/2012	7.09	405,860	7.26	7.49	7.09	0	18,090	-0.4
26/06/2012	7.26	541,760	7.46	7.46	7.17	52,000	20	1.3
25/06/2012	7.46	678,630	7.78	7.90	7.43	50,010	0	1.3
22/06/2012	7.78	689,990	7.95	7.95	7.66	2,000	5,640	-0.1
21/06/2012	7.95	178,540	8.07	8.16	7.95	0	4,430	-0.1
20/06/2012	8.07	296,690	7.98	8.13	7.95	3,000	20	0.1
19/06/2012	7.98	450,850	8.39	8.39	7.98	70,000	0	1.9
18/06/2012	8.39	566,290	8.10	8.50	8.21	145,000	0	4.2
15/06/2012	8.10	344,870	7.72	8.10	7.81	117,060	0	3.3
14/06/2012	7.72	322,150	7.98	8.07	7.72	30,000	0	0.8
13/06/2012	7.98	353,980	7.98	8.24	7.78	10,000	0	0.3
12/06/2012	7.98	524,510	8.39	8.39	7.98	30,000	0	0.8
11/06/2012	8.39	532,010	8.10	8.50	8.01	0	0	0
08/06/2012	8.10	1,084,530	8.01	8.39	8.01	0	0	0
07/06/2012	8.01	695,890	7.64	8.01	7.81	0	14,340	-0.4
06/06/2012	7.64	315,100	7.29	7.64	7.17	0	0	0
05/06/2012	7.29	430,590	7.20	7.29	7.00	89,990	197,240	-2.6
04/06/2012	7.20	966,460	7.58	7.58	7.20	173,010	300,000	-3.1
01/06/2012	7.58	439,010	7.52	7.75	7.52	227,990	101,000	3.3
31/05/2012	7.52	442,220	7.90	7.90	7.52	50,000	1,000	1.3
30/05/2012	7.90	364,560	7.81	8.07	7.81	71,900	29,960	1.2
29/05/2012	7.81	692,440	7.84	7.95	7.55	115,000	428,090	-8.5
28/05/2012	7.84	1,292,480	7.49	7.84	7.69	100,000	607,000	-13.7
25/05/2012	7.49	573,250	7.14	7.49	7.26	51,000	33,700	0.5
24/05/2012	7.14	477,570	7.49	7.58	7.14	10,000	7,500	0.1
23/05/2012	7.49	377,030	7.87	7.87	7.49	0	0	0
22/05/2012	7.87	502,450	8.27	8.39	7.87	1,000	74,580	-2.0
21/05/2012	8.27	1,413,090	7.90	8.27	7.52	22,000	355,600	-9.1
18/05/2012	7.90	52,940	8.30	8.30	7.90	0	6,660	-0.2
17/05/2012	8.30	421,340	8.73	8.82	8.30	10	74,330	-2.2
16/05/2012	8.73	399,760	9.17	9.17	8.73	32,830	62,000	-0.9
15/05/2012	9.17	530,810	9.63	9.72	9.17	18,100	154,680	-4.4
14/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2012	9.63	1,204,220	9.18	9.63	9.46	0	707,970	-23.6
11/05/2012	9.18	569,040	8.98	9.43	8.87	16,350	23,020	-0.3
10/05/2012	8.98	501,390	9.43	9.49	8.98	16,640	52,130	-1.8
09/05/2012	9.43	599,120	9.54	9.64	9.37	35,350	13,300	1.1
08/05/2012	9.54	1,345,970	9.54	9.93	9.49	17,350	285,760	-13.7
07/05/2012	9.54	152,850	9.10	9.54	9.54	10,380	1,000	0.5
04/05/2012	9.10	243,580	8.68	9.10	9.10	6,040	1,000	0.2
03/05/2012	8.68	477,400	8.46	8.68	8.08	18,720	12,100	0.3
02/05/2012	8.46	843,810	8.91	9.00	8.46	67,740	3,150	2.9
27/04/2012	8.91	425,890	8.60	8.98	8.58	0	5,000	-0.2
26/04/2012	8.60	849,920	8.19	8.60	8.29	10,300	29,300	-0.8
25/04/2012	8.19	207,390	7.81	8.19	8.14	0	5,000	-0.2
24/04/2012	7.81	547,380	7.44	7.81	7.44	3,200	16,500	-0.5
23/04/2012	7.44	347,180	7.10	7.44	7.29	0	15,000	-0.6
20/04/2012	7.10	792,080	7.46	7.46	7.10	11,000	10,000	0.0
19/04/2012	7.46	662,090	7.85	7.85	7.46	4,070	29,000	-1.0
18/04/2012	7.85	622,720	7.52	7.89	7.81	1,090	9,600	-0.3
17/04/2012	7.52	147,730	7.17	7.52	7.50	0	9,180	-0.4
16/04/2012	7.17	404,400	6.84	7.17	6.77	0	5,000	-0.2
13/04/2012	6.84	628,060	6.54	6.84	6.65	3,720	0	0.1
12/04/2012	6.54	197,420	6.23	6.54	6.48	2,010	0	0.1
11/04/2012	6.23	370,040	5.94	6.23	6.02	0	4,040	-0.1
10/04/2012	5.94	356,250	5.76	5.98	5.75	0	50	-0.0
09/04/2012	5.76	256,340	5.61	5.84	5.61	0	5,000	-0.1
06/04/2012	5.61	239,880	5.63	5.69	5.59	0	700	-0.0
05/04/2012	5.63	225,030	5.44	5.63	5.36	0	0	0
04/04/2012	5.44	120,360	5.34	5.53	5.34	0	0	0
03/04/2012	5.34	107,640	5.30	5.42	5.21	5,000	24,450	-0.5
30/03/2012	5.30	161,320	5.38	5.38	5.24	15,230	0	0.4
29/03/2012	5.38	156,370	5.34	5.40	5.28	500	0	0.0
28/03/2012	5.34	181,640	5.44	5.44	5.23	10,000	6,600	0.1
27/03/2012	5.44	424,000	5.71	5.71	5.44	0	0	0
26/03/2012	5.71	231,670	5.57	5.82	5.61	6,720	0	0.2
23/03/2012	5.57	424,700	5.32	5.57	5.51	18,000	2,340	0.5
22/03/2012	5.32	455,090	5.07	5.32	5.03	33,100	0	0.9
21/03/2012	5.07	201,290	4.97	5.19	4.99	11,000	0	0.3
20/03/2012	4.97	158,290	4.88	4.97	4.84	29,120	0	0.7
19/03/2012	4.88	121,600	4.86	4.92	4.82	29,280	9,170	0.5
16/03/2012	4.86	324,450	5.03	5.13	4.86	67,460	95,950	-0.7
15/03/2012	5.03	418,440	4.88	5.11	4.94	112,950	16,070	2.5
14/03/2012	4.88	712,720	4.65	4.88	4.82	276,920	2,500	6.9
13/03/2012	4.65	194,100	4.43	4.65	4.65	0	35,790	-0.9
12/03/2012	4.43	186,030	4.59	4.59	4.38	76,790	0	1.8
09/03/2012	4.59	327,190	4.59	4.63	4.43	144,070	0	3.4
08/03/2012	4.59	280,280	4.82	4.82	4.59	83,030	0	2.0
07/03/2012	4.82	297,260	4.70	4.86	4.59	100,090	0	2.5
06/03/2012	4.70	437,470	4.86	5.05	4.63	103,310	5,000	2.4
05/03/2012	4.86	140,330	4.63	4.86	4.78	0	100	-0.0
02/03/2012	4.63	418,950	4.49	4.65	4.45	53,000	0	1.3
01/03/2012	4.49	281,600	4.43	4.49	4.34	94,760	0	2.2
29/02/2012	4.43	272,980	4.28	4.43	4.26	89,850	0	2.0
28/02/2012	4.28	273,230	4.49	4.51	4.28	28,810	0	0.6
27/02/2012	4.49	294,810	4.34	4.49	4.32	79,410	0	1.8
24/02/2012	4.34	360,670	4.20	4.40	4.15	92,170	550	2.0
23/02/2012	4.20	165,980	4.20	4.24	4.07	45,740	0	1.0
22/02/2012	4.20	334,180	4.03	4.22	3.95	118,000	10,000	2.3
21/02/2012	4.03	256,330	4.22	4.28	4.03	51,330	0	1.1
20/02/2012	4.22	266,850	4.13	4.28	4.13	48,550	0	1.1
17/02/2012	4.13	111,420	4.16	4.18	4.07	2,450	3,000	-0.0
16/02/2012	4.16	102,410	4.20	4.22	4.09	48,230	1,700	1.0
15/02/2012	4.20	285,300	4.09	4.26	4.05	55,000	0	1.2
14/02/2012	4.09	199,850	3.89	4.09	3.89	25,560	2,000	0.5
13/02/2012	3.89	216,060	3.97	3.97	3.86	124,250	8,000	2.4
10/02/2012	3.97	199,260	4.13	4.13	3.97	128,570	3,050	2.6
09/02/2012	4.13	270,080	4.13	4.16	4.03	65,000	5,000	1.3
08/02/2012	4.13	234,160	3.93	4.13	3.93	43,140	2,000	0.9
07/02/2012	3.93	298,180	3.78	3.93	3.76	36,380	0	0.7

Page:
<<
31
32
33
>>

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