Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/11/2012	5.08	170,200	5.14	5.14	5.04	53,100	0	1.3
07/11/2012	5.14	209,020	5.08	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	5.10	5.10	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	5.18	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	5.27	5.27	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	5.20	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	5.45	5.45	5.35	0	255,000	-6.8
17/10/2012	5.45	784,690	5.35	5.51	5.39	0	95,000	-2.5
16/10/2012	5.35	266,890	5.24	5.37	5.27	0	77,220	-2.0
15/10/2012	5.24	189,020	5.31	5.33	5.20	0	0	0
12/10/2012	5.31	349,960	5.35	5.43	5.29	0	0	0
11/10/2012	5.35	635,260	5.29	5.47	5.33	0	20,000	-0.5
10/10/2012	5.29	163,620	5.29	5.33	5.22	0	0	0
09/10/2012	5.29	238,770	5.31	5.35	5.24	0	2,000	-0.1
08/10/2012	5.31	537,330	5.16	5.35	5.18	42,010	0	1.1
05/10/2012	5.16	318,520	5.10	5.18	5.10	39,590	0	1.0
04/10/2012	5.10	86,090	5.16	5.16	5.08	0	2,070	-0.1
03/10/2012	5.16	265,280	5.08	5.18	5.08	0	0	0
02/10/2012	5.08	302,060	5.02	5.08	5.04	30,000	50,000	-0.5
01/10/2012	5.02	234,270	5.04	5.06	5.00	30,000	0	0.7
28/09/2012	5.04	67,830	5.08	5.08	5.02	200	0	0.0
27/09/2012	5.08	116,910	5.08	5.08	5.04	23,350	51,350	-0.7
26/09/2012	5.08	170,600	5.06	5.10	5.06	20,000	50,000	-0.7
25/09/2012	5.06	105,700	5.04	5.10	5.02	35,740	0	0.9
24/09/2012	5.04	165,280	5.16	5.16	5.04	20,300	29,400	-0.2
21/09/2012	5.16	223,000	5.10	5.16	5.06	97,050	0	2.5
20/09/2012	5.10	277,520	5.16	5.16	5.04	106,100	0	2.6
19/09/2012	5.16	324,100	5.04	5.16	4.98	98,300	0	2.5
18/09/2012	5.04	277,980	5.18	5.20	5.02	78,190	0	2.0
17/09/2012	5.18	208,240	5.22	5.31	5.16	120	900	0.0
14/09/2012	5.22	783,310	5.12	5.35	5.18	197,890	20,000	4.6
13/09/2012	5.12	249,880	5.08	5.16	5.02	30,000	0	0.7
12/09/2012	5.08	106,550	5.10	5.20	5.08	10,000	30	0.2
11/09/2012	5.10	231,560	4.94	5.10	4.94	6,640	0	0.2
10/09/2012	4.94	836,870	5.14	5.14	4.94	60,000	86,940	-0.6
07/09/2012	5.14	269,890	5.16	5.22	5.12	0	1,560	0.0
06/09/2012	5.16	259,890	5.27	5.27	5.16	20,000	0	0.5
05/09/2012	5.27	277,100	5.37	5.37	5.20	0	5,690	-0.1
04/09/2012	5.37	166,250	5.31	5.43	5.33	0	0	0
31/08/2012	5.31	288,140	5.31	5.39	5.27	0	0	0
30/08/2012	5.31	393,060	5.41	5.45	5.31	540	0	0.0
29/08/2012	5.41	662,980	5.18	5.43	5.18	67,520	15,000	1.4
28/08/2012	5.18	421,600	5.00	5.18	4.98	133,900	0	3.3
27/08/2012	5.00	842,470	5.22	5.22	4.98	377,000	16,830	8.9
24/08/2012	5.22	1,031,810	4.98	5.22	4.76	316,970	15,690	7.4
23/08/2012	4.98	1,295,560	5.22	5.22	4.98	569,000	10,040	13.6
22/08/2012	5.22	745,900	5.33	5.37	5.10	36,300	0	0.9
21/08/2012	5.33	1,289,910	5.59	5.59	5.33	228,000	0	6.0
20/08/2012	5.59	400,310	5.55	5.67	5.57	1,400	0	0.0
17/08/2012	5.55	296,650	5.47	5.55	5.43	0	0	0
16/08/2012	5.47	184,250	5.49	5.53	5.43	10,000	0	0.3
15/08/2012	5.49	169,100	5.49	5.55	5.47	0	0	0
14/08/2012	5.49	206,210	5.45	5.53	5.45	300	3,610	-0.1
13/08/2012	5.45	270,330	5.51	5.51	5.39	10,000	0	0.3
10/08/2012	5.51	407,910	5.59	5.61	5.49	0	900	0.0
09/08/2012	5.59	340,560	5.55	5.67	5.57	2,000	10,000	-0.2
08/08/2012	5.55	205,510	5.53	5.59	5.49	0	0	0
07/08/2012	5.53	371,460	5.61	5.65	5.47	0	0	0
06/08/2012	5.61	722,810	5.35	5.61	5.39	0	81,370	-2.2
03/08/2012	5.35	239,720	5.35	5.43	5.31	0	20,310	-0.5
02/08/2012	5.35	256,590	5.33	5.39	5.35	0	0	0
01/08/2012	5.33	367,140	5.37	5.37	5.22	0	0	0
31/07/2012	5.37	197,540	5.37	5.49	5.37	0	6,850	-0.2
30/07/2012	5.37	304,930	5.41	5.47	5.31	0	81,980	-2.2
27/07/2012	5.41	396,150	5.55	5.65	5.33	3,040	0	0.1
26/07/2012	5.55	446,900	5.41	5.57	5.43	400	54,290	-1.4
25/07/2012	5.41	345,960	5.37	5.47	5.27	0	20,000	-0.5
24/07/2012	5.37	880,320	5.61	5.63	5.35	1,000	9,480	-0.2
23/07/2012	5.61	760,920	5.71	5.76	5.59	860	0	0.0
20/07/2012	5.71	1,219,710	5.88	6.08	5.71	800	45,170	-1.3
19/07/2012	5.88	984,640	5.61	5.88	5.57	5,000	0	0.1
18/07/2012	5.61	431,890	5.59	5.73	5.47	1,000	0	0.0
17/07/2012	5.59	655,680	5.35	5.61	5.37	2,000	11,220	-0.3
16/07/2012	5.35	1,377,180	5.22	5.47	5.27	0	0	0
13/07/2012	5.22	830,950	4.98	5.22	4.98	0	0	0
12/07/2012	4.98	227,980	4.92	5.02	4.92	0	5,000	-0.1
11/07/2012	4.92	296,040	4.94	4.98	4.90	0	0	0
10/07/2012	4.94	272,490	4.92	4.98	4.84	50,000	47,440	0.1
09/07/2012	4.92	451,340	5.16	5.16	4.92	300	0	0.0
06/07/2012	5.16	400,920	5.10	5.31	5.06	810	0	0.0
05/07/2012	5.10	340,770	4.88	5.10	4.76	0	44,150	-1.1
04/07/2012	4.88	412,780	4.88	5.02	4.88	10,000	0	0.2
03/07/2012	4.88	621,290	5.10	5.10	4.86	0	2,700	-0.1
02/07/2012	5.10	335,370	5.33	5.37	5.10	1,000	0	0.0
29/06/2012	5.33	438,740	5.20	5.37	5.18	3,000	0	0.1
28/06/2012	5.20	509,760	5.00	5.20	4.90	19,310	30,300	-0.3
27/06/2012	5.00	405,860	5.12	5.29	5.00	0	18,090	-0.4
26/06/2012	5.12	541,760	5.27	5.27	5.06	52,000	20	1.3
25/06/2012	5.27	678,630	5.49	5.57	5.24	50,010	0	1.3
22/06/2012	5.49	689,990	5.61	5.61	5.41	2,000	5,640	-0.1
21/06/2012	5.61	178,540	5.69	5.76	5.61	0	4,430	-0.1

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.40	-3.85%	3,863,400	-106,100	-1.1	9.80 15 10.05
2 tháng (2026-07-20)	-0.75	-6.98%	7,943,500	-325,500	-3.4	9.80 15 10.05
3 tháng (2026-06-22)	-1.70	-14.53%	11,262,100	-542,100	-5.8	9.80 15 10.05
6 tháng (2026-03-23)	-2.49	-19.92%	26,015,300	-2,750,900	-34.5	9.41 15 10.05
12 tháng (2025-09-23)	-6.04	-37.67%	71,561,000	-3,564,400	-46.3	9.41 16.14 10.05
24 tháng (2024-09-30)	-12.30	-55.16%	240,004,700	-12,519,500	-263.0	7.03 27.62 10.05
36 tháng (2023-10-04)	-5.41	-35.10%	481,599,600	-13,194,137	-296.3	6.78 27.62 10.05
60 tháng (2021-10-14)	-10.32	-50.80%	845,038,900	-7,257,863	-163.9	6.26 27.62 10.05

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH