Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2008	4.03	34,870	4.09	4.09	4.03	0	0	0
16/01/2008	4.09	27,070	3.90	4.09	3.87	19,680	300	0
15/01/2008	3.90	8,530	3.93	3.93	3.74	5,000	0	0
14/01/2008	3.93	58,460	3.93	3.97	3.93	54,910	300	0
11/01/2008	3.93	5,340	3.84	3.93	3.84	0	0	0
10/01/2008	3.84	19,890	4.00	4.00	3.84	15,090	0	0
09/01/2008	4.00	21,610	4.03	4.03	3.93	20,000	1,000	0
08/01/2008	4.03	16,510	3.97	4.03	3.97	14,810	300	0
07/01/2008	3.97	9,240	3.97	3.97	3.87	0	1,420	0
04/01/2008	3.97	14,190	3.97	3.97	3.97	0	0	0
03/01/2008	3.97	7,310	3.97	4.09	3.97	0	0	0
02/01/2008	3.97	10,160	3.97	3.97	3.97	0	1,000	0
28/12/2007	3.97	3,990	4.00	4.00	3.93	0	0	0
27/12/2007	4.00	10,480	3.93	4.00	3.93	0	50	0
26/12/2007	3.93	8,210	3.97	3.97	3.93	0	0	0
25/12/2007	3.97	2,540	3.97	4.03	3.97	0	0	0
24/12/2007	3.97	4,240	3.97	4.00	3.97	200	200	0
21/12/2007	3.97	9,490	4.00	4.00	3.97	0	0	0
20/12/2007	4.00	6,160	4.03	4.06	4.00	50	0	0
19/12/2007	4.03	6,160	3.93	4.06	4.00	0	0	0
18/12/2007	3.93	4,210	3.93	3.93	3.93	1,890	0	0
17/12/2007	3.93	9,310	3.93	3.93	3.90	1,910	0	0
14/12/2007	3.93	5,150	4.03	4.03	3.93	0	500	0
13/12/2007	4.03	5,090	4.03	4.03	4.00	0	0	0
12/12/2007	4.03	8,330	3.97	4.06	3.90	0	0	0
11/12/2007	3.97	10,460	4.03	4.03	3.90	2,000	0	0
10/12/2007	4.03	10,560	4.06	4.06	4.00	0	0	0
07/12/2007	4.06	11,100	4.09	4.09	4.03	0	0	0
06/12/2007	4.09	4,040	4.09	4.13	4.06	0	0	0
05/12/2007	4.09	4,570	4.13	4.13	4.06	0	0	0
04/12/2007	4.13	15,230	4.06	4.13	4.06	2,810	0	0
03/12/2007	4.06	8,600	4.06	4.06	4.03	0	0	0
30/11/2007	4.06	3,880	4.06	4.06	4.03	0	0	0
29/11/2007	4.06	3,670	4.06	4.09	4.03	0	0	0
28/11/2007	4.06	17,120	4.06	4.06	4.06	9,850	0	0
27/11/2007	4.06	8,460	4.09	4.13	4.06	0	500	0
26/11/2007	4.09	9,720	4.06	4.16	4.06	0	0	0
23/11/2007	4.06	7,790	4.03	4.13	4.06	1,990	0	0
22/11/2007	4.03	27,620	4.03	4.03	4.03	15,730	3,000	0
21/11/2007	4.03	23,250	4.03	4.06	4.03	15,380	0	0
20/11/2007	4.03	27,000	4.06	4.06	4.03	15,760	700	0
19/11/2007	4.06	6,160	4.13	4.13	4.03	0	0	0
16/11/2007	4.13	27,380	4.13	4.16	4.06	19,980	0	0
15/11/2007	4.13	28,330	4.16	4.19	4.06	10,000	0	0
14/11/2007	4.16	26,200	3.97	4.16	4.13	0	0	0
13/11/2007	3.97	43,210	4.13	4.13	3.93	10,880	0	0
12/11/2007	4.13	27,720	4.16	4.16	4.09	12,000	7,460	0
09/11/2007	4.16	16,350	4.22	4.22	4.16	200	0	0
08/11/2007	4.22	10,610	4.26	4.29	4.22	0	1,500	0
07/11/2007	4.26	22,790	4.26	4.26	4.19	1,500	0	0
06/11/2007	4.26	39,340	4.29	4.35	4.26	4,470	0	0
05/11/2007	4.29	18,730	4.35	4.35	4.29	0	0	0
02/11/2007	4.35	19,440	4.42	4.42	4.32	0	0	0
01/11/2007	4.42	79,950	4.45	4.45	4.38	50,000	0	0
31/10/2007	4.45	102,410	4.45	4.45	4.38	93,830	0	0
30/10/2007	4.45	74,450	4.29	4.45	4.35	62,840	0	0
29/10/2007	4.29	34,000	4.35	4.35	4.29	0	0	0
26/10/2007	4.35	52,260	4.38	4.42	4.35	1,000	0	0
25/10/2007	4.38	77,990	4.38	4.48	4.38	100	0	0
24/10/2007	4.38	61,000	4.35	4.42	4.32	0	0	0
23/10/2007	4.35	36,340	4.38	4.38	4.35	200	0	0
22/10/2007	4.38	31,810	4.45	4.45	4.38	0	9,310	0
19/10/2007	4.45	68,340	4.51	4.51	4.35	0	41,000	0
18/10/2007	4.51	117,480	4.55	4.71	4.51	0	10,450	0
17/10/2007	4.55	141,180	4.35	4.55	4.48	0	0	0
16/10/2007	4.35	141,710	4.29	4.42	4.29	2,200	111,000	0
15/10/2007	4.29	64,080	4.32	4.35	4.29	200	40,580	0
12/10/2007	4.32	60,610	4.35	4.35	4.32	3,000	33,630	0
11/10/2007	4.35	43,140	4.35	4.42	4.35	11,000	30,000	0
10/10/2007	4.35	25,820	4.38	4.38	4.35	20	2,190	0
09/10/2007	4.38	19,720	4.42	4.42	4.38	100	6,000	0
08/10/2007	4.42	20,630	4.42	4.48	4.42	100	4,000	0
05/10/2007	4.42	26,850	4.45	4.45	4.32	0	0	0
04/10/2007	4.45	28,270	4.58	4.58	4.45	0	0	0
03/10/2007	4.58	37,340	4.61	4.61	4.48	450	0	0
02/10/2007	4.61	50,510	4.51	4.64	4.51	0	200	0
01/10/2007	4.51	82,990	4.32	4.51	4.42	0	0	0
28/09/2007	4.32	32,280	4.29	4.35	4.29	0	0	0
27/09/2007	4.29	17,610	4.35	4.35	4.26	500	0	0
26/09/2007	4.35	48,250	4.29	4.45	4.35	3,320	0	0
25/09/2007	4.29	41,400	4.13	4.32	4.19	0	0	0
24/09/2007	4.13	16,020	4.13	4.13	4.09	0	0	0
21/09/2007	4.13	15,160	4.13	4.16	4.13	0	0	0
20/09/2007	4.13	21,850	4.13	4.16	4.13	0	0	0
19/09/2007	4.13	17,130	4.13	4.13	4.09	0	0	0
18/09/2007	4.13	15,510	4.13	4.16	4.13	0	0	0
17/09/2007	4.13	4,490	4.16	4.16	4.13	0	0	0
14/09/2007	4.16	5,310	4.13	4.19	4.16	0	0	0
13/09/2007	4.13	5,980	4.16	4.16	4.13	200	0	0
12/09/2007	4.16	5,050	4.16	4.19	4.13	200	0	0
11/09/2007	4.16	9,070	4.22	4.22	4.16	0	0	0
10/09/2007	4.22	6,130	4.26	4.26	4.19	1,600	0	0
07/09/2007	4.26	8,750	4.26	4.26	4.19	0	0	0
06/09/2007	4.26	6,220	4.22	4.26	4.19	450	0	0
05/09/2007	4.22	26,890	4.26	4.29	4.22	11,000	0	0
04/09/2007	4.26	7,760	4.19	4.29	4.26	2,000	0	0
31/08/2007	4.19	46,350	4.26	4.26	4.19	0	42,260	0
30/08/2007	4.26	5,000	4.26	4.29	4.26	0	0	0
29/08/2007	4.26	10,120	4.32	4.32	4.19	0	0	0
28/08/2007	4.32	95,590	4.19	4.32	4.19	94,930	200	0

Page:
<<
47
48
49
>>

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