Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2011	4.47	400,750	4.42	4.61	4.38	4,320	78,670	-1.7
08/09/2011	4.42	523,520	4.30	4.51	4.42	4,410	116,670	-2.6
07/09/2011	4.30	284,530	4.15	4.34	4.13	0	124,700	-2.8
06/09/2011	4.15	94,970	4.32	4.32	4.13	0	42,840	-0.9
05/09/2011	4.32	228,780	4.53	4.53	4.32	5,000	36,160	-0.7
01/09/2011	4.53	241,380	4.40	4.61	4.47	1,680	54,090	-1.2
31/08/2011	4.40	283,210	4.24	4.45	4.22	6,350	30,000	-0.5
30/08/2011	4.24	208,180	4.11	4.30	4.16	30,000	44,930	-0.3
29/08/2011	4.11	142,790	3.91	4.11	3.91	23,400	0	0.5
26/08/2011	3.91	65,940	3.97	3.99	3.91	0	1,980	-0.0
25/08/2011	3.97	28,630	3.86	4.01	3.89	2,000	0	0.0
24/08/2011	3.86	61,530	4.01	4.05	3.86	0	20,940	-0.4
23/08/2011	4.01	42,510	4.01	4.09	3.95	0	0	0
22/08/2011	4.01	92,100	3.84	4.01	3.88	1,980	0	0.0
19/08/2011	3.84	65,830	3.95	3.95	3.82	1,000	0	0.0
18/08/2011	3.95	105,130	3.86	3.95	3.84	16,370	20,290	-0.1
17/08/2011	3.86	63,950	3.74	3.86	3.74	2,000	0	0.0
16/08/2011	3.74	42,400	3.68	3.74	3.66	500	0	0.0
15/08/2011	3.68	26,270	3.66	3.72	3.66	0	0	0
12/08/2011	3.66	46,080	3.57	3.66	3.57	0	14,000	-0.3
11/08/2011	3.57	28,530	3.57	3.57	3.47	0	0	0
10/08/2011	3.57	65,820	3.55	3.72	3.57	500	36,100	-0.7
09/08/2011	3.55	109,800	3.72	3.72	3.55	20,000	17,100	0.1
08/08/2011	3.72	48,760	3.86	3.86	3.72	0	17,750	-0.3
05/08/2011	3.86	42,860	3.80	3.91	3.80	500	0	0.0
04/08/2011	3.80	54,350	3.62	3.80	3.66	0	7,270	-0.1
03/08/2011	3.62	43,720	3.76	3.76	3.62	400	0	0.0
02/08/2011	3.76	44,550	3.91	3.91	3.76	0	50	-0.0
01/08/2011	3.91	14,980	3.93	3.95	3.86	2,000	3,150	-0.0
29/07/2011	3.93	40,570	3.88	3.93	3.86	14,000	0	0.3
28/07/2011	3.88	13,780	3.88	3.95	3.88	0	5,710	-0.1
27/07/2011	3.88	46,990	3.88	3.93	3.88	0	0	0
26/07/2011	3.88	32,730	3.88	3.88	3.86	0	0	0
25/07/2011	3.88	24,890	3.93	3.93	3.88	0	0	0
22/07/2011	3.93	25,230	3.95	3.95	3.93	0	4,550	-0.1
21/07/2011	3.95	58,110	4.03	4.03	3.95	0	26,040	-0.5
20/07/2011	4.03	66,300	3.99	4.03	3.97	7,950	34,050	-0.5
19/07/2011	3.99	39,080	4.03	4.03	3.95	24,920	250	0.5
18/07/2011	4.03	8,358	4.03	4.05	3.97	40,000	0	0.8
15/07/2011	4.03	22,520	4.03	4.05	3.95	10,000	0	0.2
14/07/2011	4.03	46,600	4.01	4.11	4.01	20,000	0	0.4
13/07/2011	4.01	27,600	3.99	4.11	3.99	13,670	0	0.3
12/07/2011	3.99	32,910	3.95	3.99	3.93	27,130	1,280	0.5
11/07/2011	3.95	31,770	3.93	3.99	3.91	15,000	1,400	0.3
08/07/2011	3.93	103,150	3.97	3.99	3.91	47,250	0	1.0
07/07/2011	3.97	19,280	4.01	4.13	3.97	0	100	-0.0
06/07/2011	4.01	12,520	4.11	4.11	3.97	0	10	-0.0
05/07/2011	4.11	49,340	4.07	4.26	4.07	0	0	0
04/07/2011	4.07	20,700	4.09	4.09	4.07	100	0	0.0
01/07/2011	4.09	47,720	4.20	4.20	4.09	0	0	0
30/06/2011	4.20	146,080	4.01	4.20	4.05	5,000	0	0.1
29/06/2011	4.01	24,160	4.05	4.05	4.01	0	8,780	-0.2
28/06/2011	4.05	37,360	3.91	4.05	3.91	0	3,140	-0.1
27/06/2011	3.91	34,720	3.97	3.97	3.91	0	22,000	-0.4
24/06/2011	3.97	27,620	4.05	4.07	3.97	140	21,760	-0.4
23/06/2011	4.05	34,250	4.16	4.16	4.03	0	0	0
22/06/2011	4.16	85,110	4.05	4.22	4.09	60,920	40,000	0.5
21/06/2011	4.05	62,410	3.86	4.05	3.88	22,650	0	0.5
20/06/2011	3.86	82,010	4.05	4.05	3.86	0	5,800	-0.1
17/06/2011	4.05	80,010	4.24	4.24	4.05	36,090	0	0.8
16/06/2011	4.24	35,210	4.09	4.24	4.07	11,980	0	0.3
15/06/2011	4.09	131,770	4.30	4.30	4.09	900	600	0.0
14/06/2011	4.30	125,200	4.38	4.53	4.26	0	150	-0.0
13/06/2011	4.38	80,990	4.32	4.43	4.30	0	0	0
10/06/2011	4.32	80,020	4.32	4.53	4.32	2,760	0	0.1
09/06/2011	4.32	116,480	4.45	4.49	4.30	0	0	0
08/06/2011	4.45	100,030	4.38	4.57	4.38	7,520	0	0.2
07/06/2011	4.38	127,100	4.18	4.38	4.30	0	0	0
06/06/2011	4.18	110,390	4.20	4.26	4.13	0	0	0
03/06/2011	4.20	294,340	4.01	4.20	4.01	1,900	20,000	-0.4
02/06/2011	4.01	33,890	3.84	4.01	4.01	0	0	0
01/06/2011	3.84	177,410	3.66	3.84	3.70	64,140	61,640	0.0
31/05/2011	3.66	177,880	3.49	3.66	3.57	50,810	1,850	0.9
30/05/2011	3.49	69,410	3.34	3.49	3.49	20,000	0	0.4
27/05/2011	3.34	17,010	3.18	3.34	3.34	8,750	0	0.2
26/05/2011	3.18	111,540	3.05	3.18	2.91	50	35,570	-0.6
25/05/2011	3.05	63,900	3.20	3.26	3.05	11,550	0	0.2
24/05/2011	3.20	100,110	3.35	3.35	3.20	400	12,180	-0.2
23/05/2011	3.35	73,000	3.53	3.61	3.35	0	8,800	-0.2
20/05/2011	3.53	51,440	3.68	3.68	3.53	2,300	14,660	-0.2
19/05/2011	3.68	19,070	3.68	3.72	3.66	2,000	0	0.0
18/05/2011	3.68	58,170	3.62	3.70	3.61	17,000	500	0.3
17/05/2011	3.62	55,990	3.70	3.76	3.61	22,810	750	0.4
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/05/2011	3.70	124,780	3.65	3.82	3.70	50,000	0	1.0
13/05/2011	3.65	85,870	3.75	3.75	3.61	24,500	1,500	0.7
12/05/2011	3.75	64,210	3.80	3.80	3.75	30,410	1,210	0.9
11/05/2011	3.80	50,870	3.76	3.82	3.77	600	3,930	-0.1
10/05/2011	3.76	128,230	3.71	3.84	3.71	10,000	66,360	-1.7
09/05/2011	3.71	105,270	3.54	3.71	3.65	17,800	15,000	0.1
06/05/2011	3.54	111,730	3.46	3.55	3.44	12,680	19,500	-0.2
05/05/2011	3.46	38,350	3.59	3.59	3.46	4,500	0	0.1
04/05/2011	3.59	4,680	3.59	3.60	3.59	0	0	0
29/04/2011	3.59	40,850	3.43	3.59	3.48	3,510	1,400	0.1
28/04/2011	3.43	11,160	3.41	3.43	3.36	0	0	0
27/04/2011	3.41	19,490	3.38	3.44	3.35	7,140	0	0.2
26/04/2011	3.38	25,590	3.54	3.60	3.38	3,660	1,600	0.1
25/04/2011	3.54	12,230	3.48	3.64	3.48	100	2,000	-0.1
22/04/2011	3.48	45,680	3.64	3.65	3.48	5,300	0	0.2
21/04/2011	3.64	22,380	3.74	3.79	3.64	0	1,660	-0.0
20/04/2011	3.74	13,650	3.74	3.84	3.74	10,850	300	0.3

Page:
<<
33
34
35
>>

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