Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2013	7.92	664,060	7.69	7.96	7.63	0	1,840	-0.1
13/03/2013	7.73	673,270	7.88	8.02	7.69	27,300	0	1.0
12/03/2013	7.86	923,580	7.86	8.04	7.69	3,300	2,100	0.0
11/03/2013	7.84	733,350	7.43	7.84	7.33	0	0	0
08/03/2013	7.33	567,820	7.27	7.37	7.18	50	0	0.0
07/03/2013	7.18	900,310	7.12	7.43	7.06	14,310	1,700	0.5
06/03/2013	7.14	386,060	7.02	7.14	6.90	3,000	100	0.1
05/03/2013	6.84	1,014,030	7.20	7.20	6.73	17,500	11,670	0.2
04/03/2013	7.20	1,289,240	7.71	7.71	7.20	18,500	155,900	-4.9
01/03/2013	7.71	502,890	7.76	7.88	7.65	2,500	28,130	-1.0
28/02/2013	7.76	777,080	7.84	8.04	7.73	2,500	109,070	-4.1
27/02/2013	7.73	832,970	7.69	7.80	7.25	2,800	52,150	-1.8
26/02/2013	7.59	1,190,280	8.16	8.16	7.59	211,000	42,600	6.4
25/02/2013	8.16	657,270	8.06	8.37	7.92	800	11,800	-0.4
22/02/2013	7.88	2,295,750	8.14	8.37	7.53	12,000	166,650	-5.9
21/02/2013	8.08	980,770	8.67	8.82	8.08	7,100	79,210	-3.1
20/02/2013	8.67	890,640	8.98	8.98	8.57	28,840	2,000	1.1
19/02/2013	8.96	648,050	8.67	9.18	8.61	53,640	31,910	1.0
18/02/2013	8.71	927,830	8.37	8.78	8.16	11,800	160,000	-6.3
08/02/2013	8.20	574,120	8.16	8.41	8.02	0	46,180	-1.9
07/02/2013	8.27	1,012,260	8.27	8.49	8.06	40,000	200	1.6
06/02/2013	7.94	882,430	7.94	7.94	7.86	42,620	203,000	-6.2
05/02/2013	7.43	1,533,920	6.98	7.43	6.92	43,545	222,065	-6.4
04/02/2013	6.96	1,084,430	6.73	7.04	6.73	100	53,020	-1.8
01/02/2013	6.67	474,440	6.63	6.67	6.49	72,470	35,200	1.2
31/01/2013	6.67	463,160	6.84	6.86	6.65	18,310	2,000	0.5
30/01/2013	6.84	798,210	6.63	6.94	6.53	124,310	10,000	3.8
29/01/2013	6.57	891,440	6.49	6.69	6.45	161,130	0	5.2
28/01/2013	6.53	802,350	6.59	6.84	6.53	13,530	0	0.4
25/01/2013	6.53	830,100	6.53	6.65	6.43	118,790	8,800	3.5
24/01/2013	6.41	468,660	6.12	6.41	6.10	0	0	0
23/01/2013	6.10	500,660	6.02	6.14	5.90	500	430	0.0
22/01/2013	5.96	907,390	6.25	6.31	5.92	2,300	200,000	-5.9
21/01/2013	6.22	453,190	6.37	6.49	6.14	1,010	100,000	-3.0
18/01/2013	6.37	652,660	6.59	6.61	6.33	520	100,600	-3.2
17/01/2013	6.59	1,568,900	6.73	6.92	6.59	2,000	179,750	-5.9
16/01/2013	6.49	835,590	6.12	6.49	6.10	2,000	59,310	-1.8
15/01/2013	6.08	543,790	5.98	6.08	5.90	18,810	0	0.6
14/01/2013	5.98	533,180	5.84	6.04	5.84	12,260	0	0.4
11/01/2013	6.00	871,570	6.08	6.12	5.90	11,760	83,000	-2.1
10/01/2013	5.92	982,330	5.65	5.92	5.55	71,060	5,300	1.9
09/01/2013	5.65	949,240	5.90	5.92	5.59	144,780	0	4.0
08/01/2013	5.84	815,490	5.67	5.84	5.67	194,570	550	5.5
07/01/2013	5.67	1,316,080	5.49	5.69	5.45	162,490	25,350	3.8
04/01/2013	5.43	355,280	5.37	5.49	5.33	63,520	0	1.7
03/01/2013	5.35	697,310	5.37	5.37	5.24	110,340	0	2.9
02/01/2013	5.37	460,380	5.33	5.37	5.27	48,830	0	1.3
28/12/2012	5.24	528,920	5.16	5.29	5.16	0	2,100	-0.1
27/12/2012	5.16	560,490	5.22	5.27	5.16	0	0	0
26/12/2012	5.22	168,490	5.20	5.27	5.14	0	0	0
25/12/2012	5.24	271,680	5.24	5.35	5.12	0	0	0
24/12/2012	5.22	878,170	5.00	5.27	4.98	67,100	442,900	-9.5
21/12/2012	5.02	221,930	5.04	5.04	4.98	77,870	87,000	-0.2
20/12/2012	5.00	122,740	5.00	5.04	4.98	11,290	36,550	-0.6
19/12/2012	5.02	130,780	5.06	5.08	5.00	0	0	0
18/12/2012	4.96	145,950	5.06	5.06	4.96	3,560	0	0.1
17/12/2012	5.04	95,770	5.02	5.06	5.02	0	0	0
14/12/2012	5.02	50,050	5.06	5.06	5.02	0	0	0
13/12/2012	5.02	93,300	5.10	5.10	5.02	0	0	0
12/12/2012	5.10	178,060	5.04	5.12	5.00	53,000	0	1.3
11/12/2012	5.04	80,390	5.08	5.08	5.02	41,930	0	1.0
10/12/2012	5.04	70,900	5.00	5.10	4.96	0	850	0.0
07/12/2012	4.98	42,650	5.00	5.02	4.98	0	0	0
06/12/2012	4.98	109,540	5.02	5.08	4.96	0	0	0
05/12/2012	5.08	145,000	5.04	5.10	5.02	40,000	0	1.0
04/12/2012	5.00	96,570	4.90	5.00	4.90	0	1,990	0.0
03/12/2012	4.90	117,480	4.86	4.92	4.86	22,510	62,740	-1.0
30/11/2012	4.90	110,940	4.96	4.96	4.90	0	68,490	-1.7
29/11/2012	4.94	32,600	4.94	4.98	4.94	0	1,500	0.0
28/11/2012	4.92	116,360	4.98	5.00	4.92	0	0	0
27/11/2012	4.98	76,320	5.04	5.04	4.98	20,000	2,000	0.4
26/11/2012	5.00	128,570	5.04	5.06	4.98	39,630	810	1.0
23/11/2012	5.04	155,610	5.06	5.10	5.02	30,580	2,350	0.7
22/11/2012	5.04	80,950	5.02	5.06	5.02	61,530	0	1.5
21/11/2012	5.02	200,780	5.06	5.08	5.02	130,500	0	3.2
20/11/2012	5.06	82,230	5.02	5.08	5.00	16,260	0	0.4
19/11/2012	5.00	111,290	5.10	5.10	5.00	23,300	0	0.6
16/11/2012	5.08	25,730	5.02	5.10	5.02	3,950	0	0.1
15/11/2012	5.04	122,680	5.10	5.10	5.04	0	10,000	-0.2
14/11/2012	5.10	168,960	5.08	5.12	5.08	0	0	0
13/11/2012	5.08	100,740	5.14	5.18	5.08	0	0	0
12/11/2012	5.16	161,390	5.12	5.18	5.06	0	0	0
09/11/2012	5.06	56,690	5.08	5.10	5.06	0	0	0
08/11/2012	5.08	170,200	5.10	5.12	5.04	53,100	0	1.3
07/11/2012	5.14	209,020	5.10	5.22	5.08	55,000	0	1.4
06/11/2012	5.08	240,330	5.06	5.10	5.04	183,180	45,020	3.4
05/11/2012	5.06	355,790	4.94	5.10	4.94	199,800	20,000	4.5
02/11/2012	4.94	879,090	4.88	5.00	4.88	180,990	0	4.4
01/11/2012	5.10	214,610	5.08	5.12	5.06	20,000	0	0.5
31/10/2012	5.08	302,130	5.12	5.12	5.06	0	0	0
30/10/2012	5.12	211,800	5.20	5.20	5.12	0	2,340	-0.1
29/10/2012	5.18	202,960	5.20	5.20	5.18	0	0	0
26/10/2012	5.20	328,420	5.22	5.24	5.20	6,660	0	0.2
25/10/2012	5.22	229,600	5.22	5.24	5.18	0	0	0
24/10/2012	5.27	240,700	5.27	5.27	5.22	58,730	0	1.5
23/10/2012	5.27	403,350	5.24	5.29	5.22	180,200	0	4.6
22/10/2012	5.20	370,770	5.29	5.31	5.20	20,000	0	0.5
19/10/2012	5.29	596,380	5.41	5.47	5.27	0	0	0
18/10/2012	5.41	451,840	5.41	5.45	5.35	0	255,000	-6.8
17/10/2012	5.45	784,690	5.47	5.51	5.39	0	95,000	-2.5

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-0.27	-2.69%	2,898,200	-103,600	-1.0	8.97 10.15 8.97
2 tháng (2026-08-06)	-0.57	-5.51%	5,236,300	-106,100	-1.1	8.97 10.75 8.97
3 tháng (2026-07-07)	-1.82	-15.69%	9,809,400	-534,400	-5.7	8.97 11.60 8.97
6 tháng (2026-04-08)	-3.09	-24.02%	23,383,600	-2,352,700	-29.1	8.97 13.02 8.97
12 tháng (2025-10-10)	-5.73	-36.96%	67,603,300	-3,559,800	-46.2	8.97 15.51 8.97
24 tháng (2024-10-15)	-10.61	-52.04%	227,288,400	-10,895,000	-216.2	8.97 21.75 8.97
36 tháng (2023-10-23)	-5.66	-36.67%	462,547,000	-13,832,837	-318.9	8.97 26.43 8.97
60 tháng (2021-11-01)	-10.34	-51.38%	807,376,500	-7,458,861	-170.1	8.97 26.43 8.97

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH