Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	22.65	244,000	22.36	22.65	22.32	12,500	100	0.3
11/09/2023	22.36	922,300	22.51	23.04	22.36	63,900	11,600	1.2
08/09/2023	22.51	474,800	22.22	22.65	22.12	1,000	0	0.0
07/09/2023	22.22	399,100	22.27	22.41	22.17	2,400	87,400	-2.0
06/09/2023	22.27	385,700	22.27	22.27	21.98	80,600	157,700	-1.8
05/09/2023	22.27	247,900	22.17	22.32	22.03	0	62,500	-1.4
31/08/2023	22.17	432,500	21.88	22.22	21.64	90,200	78,900	0.3
30/08/2023	21.88	248,800	21.84	21.88	21.55	300	56,100	-1.3
29/08/2023	21.84	214,700	21.84	21.98	21.79	58,500	48,700	0.2
28/08/2023	21.84	162,900	21.74	21.84	21.69	2,200	9,500	-0.2
25/08/2023	21.74	170,000	21.79	21.84	21.50	0	0	0
24/08/2023	21.79	174,600	21.40	21.84	21.40	58,400	1,000	1.3
23/08/2023	21.40	164,500	21.40	21.64	21.40	48,000	4,700	1.0
22/08/2023	21.40	211,600	21.50	21.59	20.97	37,000	0	0.8
21/08/2023	21.50	520,800	21.11	21.59	20.78	188,900	0	4.2
18/08/2023	21.11	828,700	22.32	22.32	20.97	168,700	24,100	3.3
17/08/2023	22.32	319,400	22.41	22.41	22.22	6,600	8,000	-0.0
16/08/2023	22.41	198,400	22.65	22.65	22.41	31,300	0	0.7
15/08/2023	22.65	417,900	22.46	22.70	22.41	214,400	0	5.0
14/08/2023	22.46	148,600	22.51	22.60	22.27	8,300	2,000	0.1
11/08/2023	22.51	598,200	22.27	22.89	22.08	220,000	7,400	4.9
10/08/2023	22.27	904,800	22.99	23.18	22.27	23,900	207,300	-4.3
09/08/2023	22.99	469,200	23.28	23.28	22.70	82,000	2,800	1.9
08/08/2023	23.28	818,000	22.60	23.28	22.60	353,000	66,500	6.9
07/08/2023	22.60	798,800	23.18	23.18	22.60	16,400	24,200	-0.2
04/08/2023	23.18	723,300	23.09	23.42	22.80	371,200	8,400	8.7
03/08/2023	23.09	1,555,300	22.51	23.33	22.51	357,800	7,000	8.4
02/08/2023	22.51	577,600	22.41	22.60	22.17	320,300	16,900	7.1
01/08/2023	22.41	585,400	22.22	22.65	22.12	90,500	15,000	1.8
31/07/2023	22.22	619,500	22.60	22.60	22.12	139,000	35,400	2.4
28/07/2023	22.60	514,600	22.56	22.60	22.32	156,000	35,900	2.8
27/07/2023	22.56	843,800	22.22	22.70	21.84	144,500	21,300	2.9
26/07/2023	22.22	592,600	22.65	22.70	22.17	21,000	22,300	-0.0
25/07/2023	22.65	466,300	22.89	22.89	22.56	48,000	1,600	1.1
24/07/2023	22.89	1,761,100	22.03	22.99	22.08	122,400	3,100	2.8
21/07/2023	22.03	521,900	21.93	22.12	21.79	74,100	0	1.7
20/07/2023	21.93	424,200	22.08	22.17	21.69	13,000	0	0.3
19/07/2023	22.08	582,700	21.69	22.12	21.64	96,200	1,200	2.2
18/07/2023	21.69	1,091,800	22.12	22.12	21.64	148,800	9,800	3.1
17/07/2023	22.12	640,900	22.41	22.41	22.03	50,400	25,200	0.6
14/07/2023	22.41	806,800	22.51	22.51	21.93	2,400	1,700	0.0
13/07/2023	22.51	537,500	22.56	22.80	22.22	88,000	3,400	2.0
12/07/2023	22.56	752,900	22.22	22.75	22.22	104,000	29,200	1.7
11/07/2023	22.22	783,200	22.41	22.85	22.03	106,000	16,800	2.1
10/07/2023	22.41	1,298,300	21.50	22.41	21.55	187,000	16,700	3.9
07/07/2023	21.50	729,000	21.16	21.55	20.92	31,900	0	0.7
06/07/2023	21.16	543,500	21.26	21.50	21.02	56,600	100	1.3
05/07/2023	21.26	878,900	21.11	21.64	21.11	32,800	100	0.7
04/07/2023	21.11	561,200	21.16	21.16	20.92	38,400	0	0.8
03/07/2023	21.16	564,000	21.07	21.35	20.97	23,700	0	0.5
30/06/2023	21.07	1,299,800	20.20	21.26	19.82	155,000	2,400	3.2
29/06/2023	20.20	542,200	20.49	20.49	20.15	107,300	0	2.3
28/06/2023	20.49	583,200	20.44	20.58	20.25	108,800	0	2.3
27/06/2023	20.44	1,057,400	20.25	20.83	20.39	4,100	51,000	-1.0
26/06/2023	20.25	810,300	19.82	20.49	19.86	0	1,400	-0.0
23/06/2023	19.82	294,600	19.96	19.96	19.72	900	4,500	-0.1
22/06/2023	19.96	586,700	19.86	20.20	19.86	600	31,700	-0.6
21/06/2023	19.86	627,700	19.53	19.91	19.43	0	0	0
20/06/2023	19.53	226,900	19.38	19.57	19.38	0	32,600	-0.7
19/06/2023	19.38	163,700	19.24	19.53	19.24	0	0	0
16/06/2023	19.24	391,900	19.29	19.62	19.24	300	200	0.0
15/06/2023	19.29	377,200	19.53	19.53	19.29	200	0	0.0
14/06/2023	19.53	443,400	19.57	19.86	19.43	700	100,800	-2.0
13/06/2023	19.57	581,200	19.62	19.91	19.57	0	0	0
12/06/2023	19.62	418,700	19.77	19.82	19.53	1,800	71,400	-1.4
09/06/2023	19.77	358,700	19.96	20.01	19.43	0	0	0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13%
08/06/2023	19.96	631,700	20.10	20.34	19.96	0	0	0
07/06/2023	20.10	970,100	20.15	20.29	19.88	7,000	7,600	-0.0
06/06/2023	20.15	664,700	20.24	20.29	19.97	3,300	400	0.1
05/06/2023	20.24	577,500	20.15	20.65	20.19	0	0	0
02/06/2023	20.15	578,400	19.83	20.29	19.83	124,500	300	2.7
01/06/2023	19.83	339,200	19.74	19.92	19.61	0	29,100	-0.6
31/05/2023	19.74	555,400	19.88	20.06	19.61	800	800	0
30/05/2023	19.88	750,000	19.42	19.88	19.38	70,100	8,400	1.3
29/05/2023	19.42	405,400	19.33	19.56	19.33	3,300	1,600	0.0
26/05/2023	19.33	163,100	19.24	19.33	19.24	20,000	700	0.4
25/05/2023	19.24	271,000	19.11	19.29	19.06	500	0	0.0
24/05/2023	19.11	245,100	19.20	19.29	19.11	3,200	0	0.1
23/05/2023	19.20	334,800	19.24	19.42	19.11	50,200	3,200	1.0
22/05/2023	19.24	301,500	18.97	19.38	19.02	90,100	2,900	1.9
19/05/2023	18.97	197,100	18.97	19.02	18.93	0	1,000	-0.0
18/05/2023	18.97	252,100	19.06	19.15	18.97	0	0	0
17/05/2023	19.06	199,800	19.11	19.20	19.02	300	0	0.0
16/05/2023	19.11	384,100	19.02	19.29	18.97	100	0	0.0
15/05/2023	19.02	441,600	19.47	19.47	19.02	1,500	13,200	-0.2
12/05/2023	19.47	545,800	19.33	19.70	19.29	116,100	600	2.5
11/05/2023	19.33	287,400	19.33	19.38	19.24	102,000	1,300	2.1
10/05/2023	19.33	279,700	19.06	19.33	18.97	54,900	800	1.1
09/05/2023	19.06	366,100	18.93	19.11	18.84	88,000	0	1.8
08/05/2023	18.93	208,300	18.97	19.11	18.84	3,800	100	0.1
05/05/2023	18.97	176,600	18.97	19.20	18.93	200	2,100	-0.0
04/05/2023	18.97	347,800	18.97	19.06	18.56	200,800	0	4.2
28/04/2023	18.97	345,900	18.34	18.97	18.34	71,100	200	1.5
27/04/2023	18.34	401,600	18.29	18.66	18.34	28,600	82,700	-1.1
26/04/2023	18.29	226,200	18.34	18.47	18.16	0	200	-0.0
25/04/2023	18.34	180,600	18.29	18.61	18.25	0	200	-0.0
24/04/2023	18.29	259,500	18.38	18.38	18.11	2,000	50	0.0
21/04/2023	18.38	367,400	18.79	18.79	18.38	0	58,700	-1.2
20/04/2023	18.79	129,300	18.75	18.84	18.66	2,400	50,000	-1.0
19/04/2023	18.75	238,400	19.11	19.11	18.75	1,100	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-2.10	-7.27%	10,308,000	-1,256,200	-35.4	26.80 29.20 27.45
2 tháng (2024-09-23)	-5	-15.72%	24,852,500	-2,759,300	-80.8	26.80 31.85 27.45
3 tháng (2024-08-23)	-6.85	-20.36%	30,820,700	-3,051,600	-90.3	26.80 34.15 27.45
6 tháng (2024-05-27)	-6.52	-19.57%	104,067,900	-4,247,866	-131.4	26.80 37.45 27.45
12 tháng (2023-11-27)	4.77	21.66%	247,212,300	-4,380,627	-142.8	21.93 37.45 27.45
24 tháng (2022-12-02)	8.14	43.59%	333,059,800	1,508,850	-8.0	17.87 37.45 27.45
36 tháng (2021-12-07)	-1.62	-5.71%	526,593,100	3,037,449	38.9	15.13 37.45 27.45
60 tháng (2019-12-18)	9.72	56.94%	1,201,835,650	-16,574,236	-431.9	10.87 37.45 27.45

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH