Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2023	18.75	238,400	19.11	19.11	18.75	1,100	0	0.0
18/04/2023	19.11	109,100	18.75	19.11	18.75	0	0	0.0
17/04/2023	18.75	162,800	18.84	18.88	18.56	4,800	4,100	0.0
14/04/2023	18.84	944,000	19.61	19.74	18.75	0	98,300	-2.0
13/04/2023	19.61	232,500	19.61	19.79	19.52	900	50,600	-1.1
12/04/2023	19.61	442,800	19.92	20.01	19.56	0	0	0.1
11/04/2023	19.92	188,500	19.74	20.01	19.56	10,000	5,400	0.1
10/04/2023	19.74	345,300	20.01	20.33	19.74	10,300	803	0.2
07/04/2023	20.01	274,200	20.19	20.29	20.01	100	0	0.0
06/04/2023	20.19	342,700	20.33	20.51	20.10	100	0	0.0
05/04/2023	20.33	248,000	20.42	20.51	20.15	300	400	-0.0
04/04/2023	20.42	358,200	20.15	20.56	20.15	5,100	200	0.1
03/04/2023	20.15	263,300	19.83	20.24	19.83	1,300	26,000	-0.5
31/03/2023	19.83	61,200	19.83	19.88	19.65	0	200	-0.0
30/03/2023	19.83	102,300	19.92	19.92	19.65	100	1,300	-0.0
29/03/2023	19.92	87,500	20.01	20.01	19.56	800	1,300	-0.0
28/03/2023	20.01	59,400	20.06	20.10	19.92	500	600	-0.0
27/03/2023	20.06	49,300	19.88	20.06	19.83	1,500	0	0.0
24/03/2023	19.88	54,200	19.83	19.88	19.52	10,000	400	0.2
23/03/2023	19.83	50,200	19.79	19.83	19.61	0	100	-0.0
22/03/2023	19.79	32,500	19.88	19.88	19.74	0	2,900	-0.1
21/03/2023	19.88	83,700	19.70	19.88	19.65	0	2,900	-0.0
20/03/2023	19.70	93,200	20.19	20.19	19.65	400	7,300	-0.2
17/03/2023	20.19	51,500	20.01	20.29	20.06	0	5,500	-0.1
16/03/2023	20.01	20,600	20.38	20.38	20.01	1,200	400	0.0
15/03/2023	20.38	125,900	19.74	20.38	19.97	1,900	400	0.0
14/03/2023	19.74	273,600	20.19	20.19	19.74	7,500	4,100	0.1
13/03/2023	20.19	58,000	20.29	20.29	20.01	2,700	6,500	-0.1
10/03/2023	20.29	152,500	20.56	20.56	20.01	1,100	26,600	-0.6
09/03/2023	20.56	215,700	20.38	20.60	20.15	2,000	30,900	-0.7
08/03/2023	20.38	84,700	20.15	20.38	19.92	1,200	10,523	-0.2
07/03/2023	20.15	96,600	20.10	20.24	19.92	8,900	400	0.2
06/03/2023	20.10	109,600	20.10	20.47	20.01	16,500	3,900	0.3
03/03/2023	20.10	54,500	20.56	20.74	20.10	100	8,800	-0.2
02/03/2023	20.56	28,400	20.74	20.92	20.01	2,900	800	0.0
01/03/2023	20.74	162,900	20.15	20.74	20.29	8,000	1,200	0.2
28/02/2023	20.15	89,500	19.83	20.29	19.88	0	100	-0.0
27/02/2023	19.83	174,400	20.33	20.33	19.83	13,400	300	0.3
24/02/2023	20.33	75,300	20.74	20.83	20.29	0	1,600	-0.0
23/02/2023	20.74	302,400	20.83	20.83	20.19	0	16,700	-0.4
22/02/2023	20.83	270,400	21.37	21.37	20.83	2,100	16,700	-0.3
21/02/2023	21.37	441,900	21.19	21.92	21.24	4,900	11,000	-0.1
20/02/2023	21.19	255,900	20.83	21.37	20.92	1,500	0	0.0
17/02/2023	20.83	182,300	21.28	21.28	20.83	0	2,200	-0.1
16/02/2023	21.28	607,600	20.24	21.37	20.29	13,800	0	0.3
15/02/2023	20.24	74,100	20.29	20.38	20.10	5,900	1,400	0.1
14/02/2023	20.29	137,000	19.74	20.29	19.65	70,200	2,900	1.5
13/02/2023	19.74	170,100	19.83	20.19	19.38	100	7,900	-0.2
10/02/2023	19.83	116,200	20.47	20.56	19.83	1,400	11,500	-0.2
09/02/2023	20.47	81,800	20.24	20.69	20.24	0	1,800	-0.0
08/02/2023	20.24	173,900	20.01	20.38	19.79	100,500	3,700	2.2
07/02/2023	20.01	116,700	20.56	20.56	19.92	1,100	4,000	-0.1
06/02/2023	20.56	75,600	20.56	20.69	20.29	3,100	1,100	0.0
03/02/2023	20.56	369,300	19.83	20.60	19.92	250,000	4,902	5.6
02/02/2023	19.83	148,500	19.88	20.10	19.61	0	7,400	-0.2
01/02/2023	19.88	311,700	21.01	21.01	19.88	13,100	18,700	-0.1
31/01/2023	21.01	289,300	20.56	21.01	20.29	100,000	3,500	2.2
30/01/2023	20.56	276,500	20.87	20.92	20.47	500	8,600	-0.2
27/01/2023	20.87	332,600	20.29	21.01	20.38	71,400	4,900	1.5
19/01/2023	20.29	274,700	20.10	20.38	19.97	0	6,700	-0.2
18/01/2023	20.10	309,400	19.52	20.10	19.52	5,000	0	0.1
17/01/2023	19.52	188,700	19.47	19.70	19.38	4,000	107	0.1
16/01/2023	19.47	113,300	19.42	19.56	19.20	10,000	9,700	0.0
13/01/2023	19.42	183,900	19.38	19.61	19.29	0	19,400	-0.4
12/01/2023	19.38	136,500	19.61	19.79	19.33	0	16,800	-0.4
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2023	19.61	278,300	19.06	19.65	19.15	147,700	300	3.2
10/01/2023	19.06	128,200	19.11	19.28	18.84	10,000	7,521	0.1
09/01/2023	19.11	152,000	19.20	19.55	19.11	22,000	8,000	0.3
06/01/2023	19.20	485,900	18.93	19.81	19.02	5,000	36,500	-0.7
05/01/2023	18.93	232,700	18.84	19.02	18.58	900	34,300	-0.7
04/01/2023	18.84	160,300	19.02	19.06	18.66	0	51,800	-1.1
03/01/2023	19.02	287,900	18.22	19.15	18.13	7,200	24,400	-0.4
30/12/2022	18.22	112,800	18.22	18.35	18.09	5,000	1,000	0.1
29/12/2022	18.22	56,500	18.27	18.27	18.05	0	1,400	-0.0
28/12/2022	18.27	84,200	18.22	18.27	18.00	5,300	900	0.1
27/12/2022	18.22	79,600	17.87	18.22	17.87	3,500	100	0.1
26/12/2022	17.87	216,700	18.40	18.58	17.87	31,300	11,900	0.4
23/12/2022	18.40	93,200	18.40	18.49	18.18	0	5,500	-0.1
22/12/2022	18.40	98,500	18.22	18.53	18.00	30,400	14,200	0.3
21/12/2022	18.22	176,100	18.44	18.58	17.74	40,000	16,300	0.5
20/12/2022	18.44	437,200	18.84	18.97	17.91	45,800	11,500	0.7
19/12/2022	18.84	202,200	19.02	19.24	18.84	10,600	5,500	0.1
16/12/2022	19.02	178,600	19.20	19.20	18.93	0	3,600	-0.1
15/12/2022	19.20	293,300	18.84	19.20	18.66	18,100	0	0.4
14/12/2022	18.84	181,900	18.93	19.37	18.62	0	11,400	-0.2
13/12/2022	18.93	174,700	18.58	18.93	18.44	9,600	0	0.2
12/12/2022	18.58	257,100	18.97	19.42	18.58	0	9,100	-0.2
09/12/2022	18.97	201,900	18.84	18.97	18.53	12,600	0	0.3
08/12/2022	18.84	266,800	18.62	19.28	18.62	6,201	5,203	0.0
07/12/2022	18.62	301,500	18.62	18.97	18.35	26,500	200	0.6
06/12/2022	18.62	650,300	19.02	19.64	18.44	21,300	2,953	0.4
05/12/2022	19.02	695,700	18.66	19.46	18.53	200,500	11,862	4.1
02/12/2022	18.66	268,000	18.53	18.75	18.13	5,400	8,900	-0.1
01/12/2022	18.53	481,300	18.09	19.15	18.09	8,600	11,000	-0.1
30/11/2022	18.09	401,400	18.05	18.13	17.74	8,700	10,200	-0.0
29/11/2022	18.05	460,600	18.05	18.22	17.56	3,800	7,900	-0.1
28/11/2022	18.05	395,700	17.16	18.22	17.38	5,800	4,800	0.0
25/11/2022	17.16	211,400	16.90	17.16	16.85	1,200	5,900	-0.1
24/11/2022	16.90	127,400	16.90	16.90	16.54	200	6,200	-0.1
23/11/2022	16.90	210,100	16.76	17.16	16.72	27,600	5,000	0.4

Page:
<<
4
5
6
>>

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