Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/04/2011	3.74	6,069	3.91	3.91	3.74	6,710	3,000	0.1
15/04/2011	3.91	57,910	3.91	3.92	3.89	39,120	1,500	1.2
14/04/2011	3.91	19,900	3.92	3.92	3.87	7,480	2,600	0.2
13/04/2011	3.92	23,480	3.97	3.97	3.92	14,000	0	0.4
08/04/2011	3.97	27,870	3.95	3.97	3.95	19,130	0	0.6
07/04/2011	3.95	29,720	4.00	4.00	3.95	6,150	0	0.2
06/04/2011	4.00	27,010	3.96	4.00	3.96	0	0	0
05/04/2011	3.96	15,630	3.95	3.97	3.91	8,360	40	0.3
04/04/2011	3.95	34,170	4.00	4.00	3.95	14,830	0	0.5
01/04/2011	4.00	49,990	3.95	4.00	3.95	7,030	9,400	-0.1
31/03/2011	3.95	49,000	3.94	4.01	3.95	20,690	0	0.7
30/03/2011	3.94	70,950	3.95	3.95	3.86	26,350	0	0.8
29/03/2011	3.95	36,540	3.97	3.97	3.85	500	0	0.0
28/03/2011	3.97	67,420	3.96	4.09	3.95	500	0	0.0
25/03/2011	3.96	62,260	4.00	4.02	3.96	2,500	0	0.1
24/03/2011	4.00	35,360	4.05	4.10	4.00	0	0	0
23/03/2011	4.05	42,300	4.07	4.15	4.00	11,760	620	0.4
22/03/2011	4.07	160,700	4.11	4.18	4.06	500	1,350	-0.0
21/03/2011	4.11	165,660	3.92	4.11	4.00	2,000	18,410	-0.5
18/03/2011	3.92	103,480	3.82	3.94	3.84	0	70,100	-2.2
17/03/2011	3.82	54,000	3.85	3.91	3.77	0	1,000	-0.0
16/03/2011	3.85	41,550	3.85	3.91	3.72	0	4,550	-0.1
15/03/2011	3.85	74,930	3.90	3.97	3.79	0	11,380	-0.4
14/03/2011	3.90	122,560	4.10	4.10	3.90	100	0	0.0
11/03/2011	4.10	91,510	4.04	4.23	4.10	0	2,400	-0.1
10/03/2011	4.04	58,660	3.85	4.04	3.84	62,610	49,540	0.4
09/03/2011	3.85	50,820	3.89	3.89	3.70	17,680	0	0.5
08/03/2011	3.89	57,220	3.84	3.95	3.85	110,200	102,110	0.3
07/03/2011	3.84	35,630	3.84	3.84	3.81	67,880	56,260	0.4
04/03/2011	3.84	42,430	3.79	3.85	3.79	50,000	38,500	0.4
03/03/2011	3.79	242,820	3.91	3.91	3.79	83,640	73,700	0.3
02/03/2011	3.91	214,140	4.11	4.15	3.91	3,200	33,820	-1.0
01/03/2011	4.11	148,610	4.22	4.32	4.07	150	39,670	-1.3
28/02/2011	4.22	106,810	4.17	4.33	4.22	3,000	0	0.1
25/02/2011	4.17	178,540	3.97	4.17	4.07	900	0	0.0
24/02/2011	3.97	226,870	4.17	4.17	3.97	2,000	132,860	-4.2
23/02/2011	4.17	48,040	4.22	4.28	4.04	6,340	18,800	-0.4
22/02/2011	4.22	57,040	4.43	4.43	4.22	0	10,000	-0.3
21/02/2011	4.43	132,910	4.66	4.66	4.43	82,200	0	2.9
18/02/2011	4.66	21,180	4.81	4.90	4.61	8,830	3,000	0.2
17/02/2011	4.81	43,900	4.74	4.81	4.69	16,180	100	0.6
16/02/2011	4.74	11,580	4.78	4.78	4.74	3,400	0	0.1
15/02/2011	4.78	17,560	4.81	4.82	4.72	3,600	0	0.1
14/02/2011	4.81	14,220	4.78	4.88	4.81	2,000	0	0.1
11/02/2011	4.78	85,300	4.76	4.90	4.78	0	0	0
10/02/2011	4.76	6,890	4.85	4.97	4.72	0	0	0
09/02/2011	4.85	7,370	4.97	5.02	4.85	1,450	0	0.1
08/02/2011	4.97	17,590	4.95	5.02	4.95	11,910	100	0.5
28/01/2011	4.95	39,170	4.95	4.98	4.95	17,240	0	0.7
27/01/2011	4.95	32,410	4.89	4.97	4.89	23,080	0	0.9
26/01/2011	4.89	12,890	4.89	4.97	4.87	3,090	0	0.1
25/01/2011	4.89	33,030	4.79	4.95	4.84	6,140	0	0.2
24/01/2011	4.79	31,090	4.93	4.93	4.79	4,020	0	0.2
21/01/2011	4.93	37,450	4.93	4.97	4.92	16,720	0	0.7
20/01/2011	4.93	17,620	4.97	4.97	4.84	6,060	0	0.2
19/01/2011	4.97	43,360	4.92	5.07	4.94	24,310	0	1.0
18/01/2011	4.92	62,830	4.92	5.02	4.92	12,240	0	0.5
17/01/2011	4.92	31,720	4.84	5.03	4.90	1,390	0	0.1
14/01/2011	4.84	41,230	4.81	4.90	4.82	25,900	0	1.0
13/01/2011	4.81	14,870	4.78	4.94	4.78	4,180	0	0.2
12/01/2011	4.78	22,810	4.78	4.84	4.78	690	0	0.0
11/01/2011	4.78	15,980	4.90	4.90	4.78	8,110	0	0.3
10/01/2011	4.90	18,100	4.88	4.97	4.84	11,470	0	0.4
07/01/2011	4.88	21,520	4.90	4.95	4.85	0	0	0
06/01/2011	4.90	8,540	4.97	4.97	4.90	1,590	0	0.1
05/01/2011	4.97	42,600	5.02	5.02	4.97	11,510	0	0.5
04/01/2011	5.02	26,390	4.97	5.09	4.97	6,230	0	0.3
31/12/2010	4.97	25,790	4.97	4.97	4.92	10,160	0	0.4
30/12/2010	4.97	119,580	4.97	5.03	4.95	103,770	0	4.2
29/12/2010	4.97	30,270	4.99	4.99	4.95	21,580	0	0.9
28/12/2010	4.99	96,140	4.93	5.03	4.95	54,760	0	2.2
27/12/2010	4.93	98,380	4.97	4.97	4.93	67,970	0	2.7
24/12/2010	4.97	33,030	4.94	4.98	4.90	13,690	0	0.5
23/12/2010	4.94	59,530	4.97	5.03	4.90	52,210	0	2.1
22/12/2010	4.97	44,110	4.95	5.07	4.90	31,380	10,460	0.8
21/12/2010	4.95	64,630	4.87	4.97	4.81	32,660	0	1.3
20/12/2010	4.87	49,300	4.98	5.03	4.87	4,620	0	0.2
17/12/2010	4.98	71,140	4.84	5.03	4.84	9,970	0	0.4
16/12/2010	4.84	119,640	5.09	5.09	4.84	500	22,000	-0.8
15/12/2010	5.09	80,210	5.19	5.28	5.09	43,680	0	1.8
14/12/2010	5.19	157,440	5.46	5.46	5.19	16,690	5,310	0.5
13/12/2010	5.46	122,010	5.34	5.59	5.46	6,830	0	0.3
10/12/2010	5.34	183,300	5.09	5.34	5.12	11,470	50,000	-1.6
09/12/2010	5.09	112,280	4.89	5.13	4.78	0	950	-0.0
08/12/2010	4.89	211,800	5.14	5.14	4.89	71,200	3,650	2.7
07/12/2010	5.14	177,250	5.30	5.31	5.09	6,570	12,000	-0.2
06/12/2010	5.30	267,940	5.05	5.30	4.97	36,400	10,000	1.1
03/12/2010	5.05	272,880	4.82	5.05	4.99	52,540	40,000	0.5
02/12/2010	4.82	191,880	4.59	4.82	4.57	71,310	2,020	2.6
01/12/2010	4.59	93,370	4.56	4.61	4.43	48,830	11,000	1.4
30/11/2010	4.56	215,100	4.35	4.56	4.35	50,740	6,560	1.6
29/11/2010	4.35	59,470	4.16	4.35	4.10	34,520	1,000	1.2
26/11/2010	4.16	109,210	4.10	4.21	4.09	67,080	10,000	1.9
25/11/2010	4.10	103,020	4.00	4.13	4.02	35,370	760	1.1
24/11/2010	4.00	80,900	4.09	4.09	3.92	36,010	6,000	1.0
23/11/2010	4.09	63,590	3.90	4.09	3.79	38,580	0	1.3
22/11/2010	3.90	75,060	4.01	4.01	3.81	54,600	7,000	1.5
19/11/2010	4.01	45,910	4.05	4.11	3.85	23,260	10,000	0.4
18/11/2010	4.05	309,900	4.01	4.21	3.81	35,590	0	1.2
17/11/2010	4.01	122,720	4.22	4.35	4.01	70,330	11,700	2.0

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 (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