Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2010	7.08	294,990	6.77	7.08	6.52	12,550	1,040	1.3
21/01/2010	6.77	170,180	7.08	7.08	6.77	3,210	10,000	-0.7
20/01/2010	7.08	284,310	7.39	7.45	7.08	10,700	25,000	-1.6
19/01/2010	7.39	115,610	7.51	7.64	7.39	3,910	0	0.5
18/01/2010	7.51	143,630	7.88	7.88	7.51	3,780	0	0.5
15/01/2010	7.88	120,590	8.19	8.26	7.88	5,620	11,090	-0.7
14/01/2010	8.19	100,480	8.01	8.32	7.95	20,000	0	2.7
13/01/2010	8.01	315,790	7.64	8.01	7.26	4,250	80	0.5
12/01/2010	7.64	231,540	8.01	8.07	7.64	6,010	200	0.7
11/01/2010	8.01	181,700	8.26	8.38	7.88	1,640	1,050	0.1
08/01/2010	8.26	535,240	8.32	8.69	8.26	180	8,260	-1.1
07/01/2010	8.32	290,230	8.69	9.13	8.32	1,860	4,870	-0.4
06/01/2010	8.69	150,350	8.32	8.69	8.63	300	100	0.0
05/01/2010	8.32	121,850	7.95	8.32	8.32	0	5,130	-0.7
04/01/2010	7.95	143,470	7.57	7.95	7.57	0	2,040	-0.3
31/12/2009	7.57	257,270	7.33	7.64	7.45	1,150	5,150	0
30/12/2009	7.33	356,470	7.02	7.33	7.14	300	0	0
29/12/2009	7.02	335,870	6.70	7.02	6.77	28,440	1,300	0
28/12/2009	6.70	308,140	6.39	6.70	6.39	850	170	0
25/12/2009	6.39	146,340	6.12	6.39	6.33	0	10,180	0
24/12/2009	6.12	153,890	5.99	6.12	5.84	27,330	0	0
23/12/2009	5.99	113,660	5.96	5.99	5.87	33,050	0	0
22/12/2009	5.96	407,000	5.77	6.05	5.77	40,770	0	0
21/12/2009	5.77	126,280	5.53	5.77	5.68	190	0	0
18/12/2009	5.53	471,820	5.28	5.53	5.21	93,500	125,200	0
17/12/2009	5.28	65,680	5.53	5.53	5.28	10,200	400	0
16/12/2009	5.53	154,670	5.80	5.80	5.53	64,000	0	0
15/12/2009	5.80	143,370	6.08	6.08	5.80	24,030	50	0
14/12/2009	6.08	266,790	6.15	6.33	5.87	10,200	50	0
11/12/2009	6.15	224,240	6.46	6.46	6.15	51,080	1,900	0
10/12/2009	6.46	326,180	6.77	6.77	6.46	50,820	0	0
09/12/2009	6.77	284,080	7.08	7.08	6.77	32,310	0	0
08/12/2009	7.08	126,730	7.33	7.33	7.02	41,810	0	0
07/12/2009	7.33	65,760	7.33	7.39	7.20	11,820	0	0
04/12/2009	7.33	114,890	7.45	7.64	7.20	22,340	0	0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2009	7.45	266,720	7.36	7.45	7.02	100,510	0	0
02/12/2009	7.36	266,040	7.72	7.72	7.36	41,330	3,320	0
01/12/2009	7.72	156,200	7.66	7.85	7.60	27,490	0	0
30/11/2009	7.66	177,610	7.54	7.79	7.48	62,100	0	0
27/11/2009	7.54	354,810	7.79	8.15	7.42	21,340	1,000	0
26/11/2009	7.79	65,220	8.15	8.15	7.79	740	2,000	0
25/11/2009	8.15	437,050	8.58	8.58	8.15	56,330	0	0
24/11/2009	8.58	299,770	8.83	9.01	8.52	34,000	0	0
23/11/2009	8.83	364,990	9.26	9.26	8.83	2,120	0	0
20/11/2009	9.26	361,940	9.56	9.56	9.13	120	0	0
19/11/2009	9.56	616,370	9.50	9.81	9.38	0	0	0
18/11/2009	9.50	631,530	9.07	9.50	9.07	1,580	75,000	0
17/11/2009	9.07	167,460	9.07	9.20	9.07	0	480	0
16/11/2009	9.07	214,030	9.13	9.20	9.07	500	400	0
13/11/2009	9.13	192,000	9.26	9.26	9.01	200	1,570	0
12/11/2009	9.26	309,620	9.20	9.38	9.13	5,010	0	0
11/11/2009	9.20	196,280	9.07	9.20	8.95	34,280	0	0
10/11/2009	9.07	340,350	9.20	9.38	8.83	22,800	0	0
09/11/2009	9.20	493,370	9.20	9.63	8.83	0	370	0
06/11/2009	9.20	574,810	9.01	9.44	9.20	800	5,000	0
05/11/2009	9.01	369,550	8.58	9.01	8.58	0	0	0
04/11/2009	8.58	438,800	8.95	9.13	8.52	300	3,000	0
03/11/2009	8.95	371,550	9.38	9.38	8.95	140	40	0
02/11/2009	9.38	180,560	9.87	9.87	9.38	2,350	0	0
30/10/2009	9.87	406,540	9.81	10.30	9.63	5,550	0	0
29/10/2009	9.81	315,300	9.38	9.81	8.95	1,960	430	0
28/10/2009	9.38	180,360	9.50	9.69	9.32	0	0	0
27/10/2009	9.50	460,580	9.75	9.75	9.32	160	2,210	0
26/10/2009	9.75	195,270	10.12	10.24	9.75	0	3,310	0
23/10/2009	10.12	348,750	10.42	10.42	10.12	1,050	3,000	0
22/10/2009	10.42	460,980	10.54	10.54	10.36	520	62,380	0
21/10/2009	10.54	394,230	10.61	10.73	10.30	430	0	0
20/10/2009	10.61	309,870	10.36	10.73	10.48	1,300	0	0
19/10/2009	10.36	230,720	10.36	10.42	10.30	200	5,310	0
16/10/2009	10.36	388,720	10.79	10.79	10.36	520	1,000	0
15/10/2009	10.79	601,120	10.30	10.79	10.67	229,200	50	0
14/10/2009	10.30	256,950	10.12	10.30	10.05	0	2,410	0
13/10/2009	10.12	489,170	10.30	10.42	10.12	0	1,000	0
12/10/2009	10.30	472,200	10.30	10.61	10.18	20	340	0
09/10/2009	10.30	323,570	10.54	10.73	10.30	10,000	0	0
08/10/2009	10.54	684,020	10.05	10.54	9.99	230,000	0	0
07/10/2009	10.05	664,540	9.63	10.05	9.75	110,320	5,000	0
06/10/2009	9.63	351,840	9.81	10.18	9.63	1,000	230	0
05/10/2009	9.81	486,320	9.87	10.12	9.56	2,400	1,220	0
02/10/2009	9.87	940,490	10.36	10.36	9.87	500	2,000	0
01/10/2009	10.36	690,330	10.54	10.79	10.24	18,410	10,500	0
30/09/2009	10.54	813,940	10.54	11.04	10.42	40,930	2,580	0
29/09/2009	10.54	897,500	10.05	10.54	10.30	20,000	0	0
28/09/2009	10.05	107,690	9.63	10.05	10.05	4,000	10,800	0
25/09/2009	9.63	45,840	9.20	9.63	9.63	0	5,000	0
24/09/2009	9.20	905,530	8.77	9.20	8.77	0	34,100	0
23/09/2009	8.77	701,890	9.01	9.38	8.77	0	4,880	0
22/09/2009	9.01	435,740	8.58	9.01	8.64	0	20,000	0
21/09/2009	8.58	290,620	8.22	8.58	8.52	500	20,000	0
18/09/2009	8.22	313,940	7.85	8.22	7.85	1,000	20,000	0
17/09/2009	7.85	636,370	7.85	8.03	7.60	0	12,130	0
16/09/2009	7.85	894,110	7.85	8.22	7.85	490	30,000	0
15/09/2009	7.85	342,470	7.48	7.85	7.72	0	37,500	0
14/09/2009	7.48	612,920	7.17	7.48	7.11	1,000	31,010	0
11/09/2009	7.17	316,760	7.17	7.30	7.17	0	20,400	0
10/09/2009	7.17	474,290	6.99	7.30	6.87	0	30,100	0
09/09/2009	6.99	472,420	7.17	7.23	6.93	2,550	510	0
08/09/2009	7.17	249,950	6.87	7.17	6.99	3,000	22,000	0
07/09/2009	6.87	585,730	6.56	6.87	6.50	7,450	21,000	0
04/09/2009	6.56	937,300	6.25	6.56	6.38	1,050	20,000	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.75	-5.99%	9,978,300	-1,112,200	-31.4	26.80 29.20 28.15
2 tháng (2024-09-23)	-4.35	-13.68%	25,348,300	-2,646,200	-77.7	26.80 31.85 28.15
3 tháng (2024-08-26)	-6.05	-18.06%	30,791,700	-2,888,100	-85.5	26.80 34.15 28.15
6 tháng (2024-05-27)	-5.87	-17.62%	104,563,700	-4,134,766	-128.3	26.80 37.45 28.15
12 tháng (2023-11-28)	5.33	24.07%	247,612,400	-4,265,727	-139.7	21.93 37.45 28.15
24 tháng (2022-12-05)	8.43	44.33%	333,287,600	1,625,450	-4.8	17.87 37.45 28.15
36 tháng (2021-12-08)	-1.06	-3.71%	525,779,800	3,187,949	43.2	15.13 37.45 28.15
60 tháng (2019-12-19)	10.67	63.61%	1,202,189,440	-16,473,866	-429.1	10.87 37.45 28.15

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH