Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	27.45	495,800	26.80	27.50	26.80	113,500	300	3.1
20/11/2024	26.80	415,500	26.75	27.20	26.50	46,500	109,000	-1.7
19/11/2024	26.80	161,700	26.90	26.95	26.60	1,300	2,900	-0.0
18/11/2024	26.90	363,500	27.20	27.30	26.55	48,400	2,000	1.2
15/11/2024	27	638,300	27.30	27.30	26.40	4,200	84,300	-2.2
14/11/2024	27.20	593,500	28.05	28.05	27.20	2,900	300	0.1
13/11/2024	28	504,400	28.15	28.15	27.80	100	110,400	-3.1
12/11/2024	28.10	480,000	28.25	28.65	28	39,300	122,000	-2.3
11/11/2024	28.25	700,500	28.15	28.50	28	0	281,300	-7.9
08/11/2024	28.15	472,100	28.40	28.40	28.10	2,200	122,300	-3.4
07/11/2024	28.35	472,700	28.50	28.70	28.30	21,300	104,500	-2.4
06/11/2024	28.40	1,083,400	28.20	29	27.85	0	0	0
05/11/2024	27.90	266,200	28.10	28.10	27.85	1,600	107,600	-3.0
04/11/2024	28.10	293,500	28.20	28.35	27.95	800	18,500	-0.5
01/11/2024	28.10	391,100	28.30	28.40	28.05	1,200	13,200	-0.3
31/10/2024	28.30	178,400	28.15	28.40	28.15	3,100	0	0.1
30/10/2024	28.20	355,500	28.70	28.75	28.20	2,800	177,800	-5.0
29/10/2024	28.45	324,700	28.15	28.65	28.15	74,000	0	2.1
28/10/2024	28.10	352,900	28.40	28.40	27.95	13,100	19,900	-0.2
25/10/2024	28.10	502,900	28.65	28.75	28.10	35,600	27,700	0.2
24/10/2024	28.60	520,500	29.20	29.25	28.60	200	208,600	-6.0
23/10/2024	29.20	411,200	29.20	29.30	28.90	1,200	12,800	-0.3
22/10/2024	28.90	825,500	28.70	29.45	28.65	23,900	54,800	-0.9
21/10/2024	28.70	714,900	29.20	29.30	28.70	3,900	9,200	-0.2
18/10/2024	29.20	499,800	29.40	29.70	29.20	45,500	0	1.3
17/10/2024	29.50	488,600	30	30	29.30	50,200	0	1.5
16/10/2024	29.65	1,461,700	29.30	30.75	29.30	24,100	32,500	-0.3
15/10/2024	28.90	695,600	29	29.15	28.60	60,800	0	1.8
14/10/2024	29	558,700	29.45	29.45	28.90	11,700	9,300	0.1
11/10/2024	29.15	549,800	29.05	29.45	28.85	700	51,100	-1.5
10/10/2024	29.05	665,400	29.50	29.55	29	100	125,600	-3.7
09/10/2024	29.40	469,100	29	29.65	29	18,100	3,500	0.4
08/10/2024	29	534,300	29.30	29.30	29	1,000	194,900	-5.6
07/10/2024	29.05	590,600	29.15	29.50	29	6,600	188,800	-5.3
04/10/2024	29.15	816,600	29.60	29.65	29	52,200	440,300	-11.4
03/10/2024	29.55	1,843,800	31.05	31.30	29.20	132,900	309,000	-5.2
02/10/2024	31.25	736,500	31.50	31.75	31.15	12,800	38,300	-0.8
01/10/2024	31.55	589,400	31.65	32.05	31.55	9,400	206,300	-6.3
30/09/2024	31.60	385,300	31.70	31.70	31.45	0	73,100	-2.3
27/09/2024	31.70	383,600	32.15	32.15	31.70	0	37,600	-1.2
26/09/2024	31.85	741,900	32.20	32.50	31.85	13,300	108,000	-3.0
25/09/2024	31.85	443,300	31.90	31.90	31.55	25,600	60,600	-1.1
24/09/2024	31.45	765,200	31.80	31.85	31.45	0	51,500	-1.6
23/09/2024	31.80	610,400	32	32.10	31.75	1,200	33,600	-1.0
20/09/2024	32.10	442,700	32.25	32.55	32.10	500	75,000	-2.4
19/09/2024	32.10	310,600	32.45	32.45	31.80	2,000	62,500	-1.9
18/09/2024	32.30	312,700	32.35	32.65	32.25	17,400	16,000	0.0
17/09/2024	32.30	228,400	32	32.40	31.75	3,300	20,000	-0.5
16/09/2024	32	345,400	32.50	32.60	32	69,600	30,000	1.3
13/09/2024	32.50	144,200	32.10	32.50	32.10	10,000	54,000	-1.4
12/09/2024	32.45	209,100	32.80	32.80	32.20	5,400	44,000	-1.2
11/09/2024	32.20	176,200	32.65	32.65	32.05	0	34,000	-1.1
10/09/2024	32.70	216,400	33.30	33.30	32.60	20,000	25,300	-0.2
09/09/2024	33.10	210,900	33.30	33.30	32.70	0	0	0
06/09/2024	33.40	267,600	33	33.40	32.70	45,000	48,700	-0.1
05/09/2024	33	605,000	33.20	33.50	33	40,500	46,900	-0.2
04/09/2024	33.50	390,600	33.90	33.90	33.20	11,600	11,900	-0.0
30/08/2024	34	294,000	34	34	33.60	30,100	22,800	0.3
29/08/2024	34.15	167,300	34.15	34.25	33.75	10,000	400	0.3
28/08/2024	34.15	667,400	33.60	34.30	33	27,600	9,600	0.6
27/08/2024	33.60	137,700	33.50	33.80	33.30	0	10,000	-0.3
26/08/2024	33.50	317,200	34	34	33.40	10,000	33,800	-0.8
23/08/2024	33.65	524,800	34.10	34.10	33.45	13,100	63,500	-1.7
22/08/2024	34.10	329,800	34.50	34.75	34.05	15,900	46,700	-1.1
21/08/2024	34.45	839,800	34.05	34.85	34.05	32,700	3,100	1.0
20/08/2024	34.05	511,000	33.70	34.10	33.65	31,300	92,000	-2.0
19/08/2024	33.90	419,900	34.10	34.35	33.80	0	37,400	-1.3
16/08/2024	34.10	677,300	33.55	34.40	33.20	123,100	38,100	2.9
15/08/2024	33.55	444,100	33.10	33.55	32.65	96,900	28,300	2.3
14/08/2024	33.55	227,500	33.55	33.60	33.20	27,000	4,400	0.8
13/08/2024	33.60	264,400	33.20	33.60	33	21,000	70,500	-1.6
12/08/2024	33.50	260,500	33.15	33.65	32.70	21,400	10,500	0.4
09/08/2024	32.95	348,400	32.10	33.05	32.05	17,200	5,400	0.4
08/08/2024	32	313,300	32.10	32.30	31.50	30,300	81,300	-1.6
07/08/2024	32.10	289,400	32.65	32.70	31.90	9,700	10,400	-0.0
06/08/2024	32.30	417,500	31.90	32.50	31.25	23,900	34,900	-0.3
05/08/2024	31.85	902,100	33.20	33.40	31.70	20,000	36,200	-0.6
02/08/2024	33.90	499,000	33	33.90	33	31,500	86,300	-1.8
01/08/2024	33.80	943,800	34.90	34.90	32.95	64,600	36,700	0.9
31/07/2024	34.90	478,600	34.85	35.10	34.05	19,200	2,500	0.6
30/07/2024	35	779,000	34.75	35.40	34.65	17,700	52,000	-1.2
29/07/2024	34.75	446,100	34.50	34.95	34.45	17,700	52,000	-1.2
26/07/2024	34.50	242,500	34.50	34.55	34.25	25,300	7,700	0.6
25/07/2024	34.45	292,200	34.20	34.45	33.75	21,100	39,300	-0.6
24/07/2024	34.35	862,700	33.55	34.40	32.90	52,800	9,100	1.5
23/07/2024	34	884,500	34.55	34.60	33.05	40,000	140,200	-3.4
22/07/2024	34.35	960,800	35.30	35.30	34	60,100	31,200	1.0
19/07/2024	35.40	705,600	35.50	35.75	34.70	37,500	8,700	1.0
18/07/2024	35.50	1,317,800	33.95	35.50	33.95	120,900	62,200	2.0
17/07/2024	33.85	1,966,600	36.20	36.20	33.70	76,100	234,500	-5.7
16/07/2024	36.20	837,500	36.50	36.70	35.60	8,100	40,800	-1.2
15/07/2024	36.50	823,100	36	36.80	36	77,100	67,600	0.3
12/07/2024	35.80	764,000	35.95	36.35	35.20	139,600	39,800	3.6
11/07/2024	36	1,349,100	35.90	36	35.15	42,800	174,200	-4.6
10/07/2024	36	1,135,800	36.60	36.90	35.75	11,500	81,900	-2.6
09/07/2024	36.50	1,524,700	36.35	37.10	36.35	44,300	61,900	-0.6
08/07/2024	36.25	2,031,800	36.30	36.40	35.70	40,900	199,300	-5.7
05/07/2024	36	1,095,900	35.65	36	35.30	75,100	151,500	-2.7
04/07/2024	36	2,136,500	35	36.10	34.60	6,500	301,500	-10.5
03/07/2024	35	1,757,100	34.15	35.10	34.05	15,000	360,700	-12.0

Page:
1
2
3
>>

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