Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2010	5.21	115,610	5.30	5.39	5.21	3,910	0	0.5
18/01/2010	5.30	143,630	5.56	5.56	5.30	3,780	0	0.5
15/01/2010	5.56	120,590	5.78	5.83	5.56	5,620	11,090	-0.7
14/01/2010	5.78	100,480	5.65	5.87	5.61	20,000	0	2.7
13/01/2010	5.65	315,790	5.39	5.65	5.13	4,250	80	0.5
12/01/2010	5.39	231,540	5.65	5.70	5.39	6,010	200	0.7
11/01/2010	5.65	181,700	5.83	5.91	5.56	1,640	1,050	0.1
08/01/2010	5.83	535,240	5.87	6.13	5.83	180	8,260	-1.1
07/01/2010	5.87	290,230	6.13	6.44	5.87	1,860	4,870	-0.4
06/01/2010	6.13	150,350	5.87	6.13	6.09	300	100	0.0
05/01/2010	5.87	121,850	5.61	5.87	5.87	0	5,130	-0.7
04/01/2010	5.61	143,470	5.34	5.61	5.34	0	2,040	-0.3
31/12/2009	5.34	257,270	5.17	5.39	5.26	1,150	5,150	0
30/12/2009	5.17	356,470	4.95	5.17	5.04	300	0	0
29/12/2009	4.95	335,870	4.73	4.95	4.78	28,440	1,300	0
28/12/2009	4.73	308,140	4.51	4.73	4.51	850	170	0
25/12/2009	4.51	146,340	4.32	4.51	4.47	0	10,180	0
24/12/2009	4.32	153,890	4.23	4.32	4.12	27,330	0	0
23/12/2009	4.23	113,660	4.21	4.23	4.14	33,050	0	0
22/12/2009	4.21	407,000	4.07	4.27	4.07	40,770	0	0
21/12/2009	4.07	126,280	3.90	4.07	4.01	190	0	0
18/12/2009	3.90	471,820	3.72	3.90	3.68	93,500	125,200	0
17/12/2009	3.72	65,680	3.90	3.90	3.72	10,200	400	0
16/12/2009	3.90	154,670	4.10	4.10	3.90	64,000	0	0
15/12/2009	4.10	143,370	4.29	4.29	4.10	24,030	50	0
14/12/2009	4.29	266,790	4.34	4.47	4.14	10,200	50	0
11/12/2009	4.34	224,240	4.56	4.56	4.34	51,080	1,900	0
10/12/2009	4.56	326,180	4.78	4.78	4.56	50,820	0	0
09/12/2009	4.78	284,080	4.99	4.99	4.78	32,310	0	0
08/12/2009	4.99	126,730	5.17	5.17	4.95	41,810	0	0
07/12/2009	5.17	65,760	5.17	5.21	5.08	11,820	0	0
04/12/2009	5.17	114,890	5.26	5.39	5.08	22,340	0	0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2009	5.26	266,720	5.19	5.26	4.95	100,510	0	0
02/12/2009	5.19	266,040	5.45	5.45	5.19	41,330	3,320	0
01/12/2009	5.45	156,200	5.41	5.54	5.36	27,490	0	0
30/11/2009	5.41	177,610	5.32	5.49	5.28	62,100	0	0
27/11/2009	5.32	354,810	5.49	5.75	5.23	21,340	1,000	0
26/11/2009	5.49	65,220	5.75	5.75	5.49	740	2,000	0
25/11/2009	5.75	437,050	6.06	6.06	5.75	56,330	0	0
24/11/2009	6.06	299,770	6.23	6.36	6.01	34,000	0	0
23/11/2009	6.23	364,990	6.53	6.53	6.23	2,120	0	0
20/11/2009	6.53	361,940	6.75	6.75	6.45	120	0	0
19/11/2009	6.75	616,370	6.71	6.92	6.62	0	0	0
18/11/2009	6.71	631,530	6.40	6.71	6.40	1,580	75,000	0
17/11/2009	6.40	167,460	6.40	6.49	6.40	0	480	0
16/11/2009	6.40	214,030	6.45	6.49	6.40	500	400	0
13/11/2009	6.45	192,000	6.53	6.53	6.36	200	1,570	0
12/11/2009	6.53	309,620	6.49	6.62	6.45	5,010	0	0
11/11/2009	6.49	196,280	6.40	6.49	6.32	34,280	0	0
10/11/2009	6.40	340,350	6.49	6.62	6.23	22,800	0	0
09/11/2009	6.49	493,370	6.49	6.79	6.23	0	370	0
06/11/2009	6.49	574,810	6.36	6.66	6.49	800	5,000	0
05/11/2009	6.36	369,550	6.06	6.36	6.06	0	0	0
04/11/2009	6.06	438,800	6.32	6.45	6.01	300	3,000	0
03/11/2009	6.32	371,550	6.62	6.62	6.32	140	40	0
02/11/2009	6.62	180,560	6.97	6.97	6.62	2,350	0	0
30/10/2009	6.97	406,540	6.92	7.27	6.79	5,550	0	0
29/10/2009	6.92	315,300	6.62	6.92	6.32	1,960	430	0
28/10/2009	6.62	180,360	6.71	6.84	6.58	0	0	0
27/10/2009	6.71	460,580	6.88	6.88	6.58	160	2,210	0
26/10/2009	6.88	195,270	7.14	7.22	6.88	0	3,310	0
23/10/2009	7.14	348,750	7.35	7.35	7.14	1,050	3,000	0
22/10/2009	7.35	460,980	7.44	7.44	7.31	520	62,380	0
21/10/2009	7.44	394,230	7.48	7.57	7.27	430	0	0
20/10/2009	7.48	309,870	7.31	7.57	7.40	1,300	0	0
19/10/2009	7.31	230,720	7.31	7.35	7.27	200	5,310	0
16/10/2009	7.31	388,720	7.61	7.61	7.31	520	1,000	0
15/10/2009	7.61	601,120	7.27	7.61	7.53	229,200	50	0
14/10/2009	7.27	256,950	7.14	7.27	7.09	0	2,410	0
13/10/2009	7.14	489,170	7.27	7.35	7.14	0	1,000	0
12/10/2009	7.27	472,200	7.27	7.48	7.18	20	340	0
09/10/2009	7.27	323,570	7.44	7.57	7.27	10,000	0	0
08/10/2009	7.44	684,020	7.09	7.44	7.05	230,000	0	0
07/10/2009	7.09	664,540	6.79	7.09	6.88	110,320	5,000	0
06/10/2009	6.79	351,840	6.92	7.18	6.79	1,000	230	0
05/10/2009	6.92	486,320	6.97	7.14	6.75	2,400	1,220	0
02/10/2009	6.97	940,490	7.31	7.31	6.97	500	2,000	0
01/10/2009	7.31	690,330	7.44	7.61	7.22	18,410	10,500	0
30/09/2009	7.44	813,940	7.44	7.79	7.35	40,930	2,580	0
29/09/2009	7.44	897,500	7.09	7.44	7.27	20,000	0	0
28/09/2009	7.09	107,690	6.79	7.09	7.09	4,000	10,800	0
25/09/2009	6.79	45,840	6.49	6.79	6.79	0	5,000	0
24/09/2009	6.49	905,530	6.19	6.49	6.19	0	34,100	0
23/09/2009	6.19	701,890	6.36	6.62	6.19	0	4,880	0
22/09/2009	6.36	435,740	6.06	6.36	6.10	0	20,000	0
21/09/2009	6.06	290,620	5.80	6.06	6.01	500	20,000	0
18/09/2009	5.80	313,940	5.54	5.80	5.54	1,000	20,000	0
17/09/2009	5.54	636,370	5.54	5.67	5.36	0	12,130	0
16/09/2009	5.54	894,110	5.54	5.80	5.54	490	30,000	0
15/09/2009	5.54	342,470	5.28	5.54	5.45	0	37,500	0
14/09/2009	5.28	612,920	5.06	5.28	5.02	1,000	31,010	0
11/09/2009	5.06	316,760	5.06	5.15	5.06	0	20,400	0
10/09/2009	5.06	474,290	4.93	5.15	4.85	0	30,100	0
09/09/2009	4.93	472,420	5.06	5.10	4.89	2,550	510	0
08/09/2009	5.06	249,950	4.85	5.06	4.93	3,000	22,000	0
07/09/2009	4.85	585,730	4.63	4.85	4.59	7,450	21,000	0
04/09/2009	4.63	937,300	4.41	4.63	4.50	1,050	20,000	0
03/09/2009	4.41	286,390	4.46	4.46	4.37	500	500	0
02/09/2009	4.46	0	4.46	4.46	4.46	0	0	0
01/09/2009	4.46	156,550	4.50	4.50	4.41	50	1,000	0

Page:
<<
42
43
44
>>

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