Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2012	7.46	662,090	7.85	7.85	7.46	4,070	29,000	-1.0
18/04/2012	7.85	622,720	7.52	7.89	7.81	1,090	9,600	-0.3
17/04/2012	7.52	147,730	7.17	7.52	7.50	0	9,180	-0.4
16/04/2012	7.17	404,400	6.84	7.17	6.77	0	5,000	-0.2
13/04/2012	6.84	628,060	6.54	6.84	6.65	3,720	0	0.1
12/04/2012	6.54	197,420	6.23	6.54	6.48	2,010	0	0.1
11/04/2012	6.23	370,040	5.94	6.23	6.02	0	4,040	-0.1
10/04/2012	5.94	356,250	5.76	5.98	5.75	0	50	-0.0
09/04/2012	5.76	256,340	5.61	5.84	5.61	0	5,000	-0.1
06/04/2012	5.61	239,880	5.63	5.69	5.59	0	700	-0.0
05/04/2012	5.63	225,030	5.44	5.63	5.36	0	0	0
04/04/2012	5.44	120,360	5.34	5.53	5.34	0	0	0
03/04/2012	5.34	107,640	5.30	5.42	5.21	5,000	24,450	-0.5
30/03/2012	5.30	161,320	5.38	5.38	5.24	15,230	0	0.4
29/03/2012	5.38	156,370	5.34	5.40	5.28	500	0	0.0
28/03/2012	5.34	181,640	5.44	5.44	5.23	10,000	6,600	0.1
27/03/2012	5.44	424,000	5.71	5.71	5.44	0	0	0
26/03/2012	5.71	231,670	5.57	5.82	5.61	6,720	0	0.2
23/03/2012	5.57	424,700	5.32	5.57	5.51	18,000	2,340	0.5
22/03/2012	5.32	455,090	5.07	5.32	5.03	33,100	0	0.9
21/03/2012	5.07	201,290	4.97	5.19	4.99	11,000	0	0.3
20/03/2012	4.97	158,290	4.88	4.97	4.84	29,120	0	0.7
19/03/2012	4.88	121,600	4.86	4.92	4.82	29,280	9,170	0.5
16/03/2012	4.86	324,450	5.03	5.13	4.86	67,460	95,950	-0.7
15/03/2012	5.03	418,440	4.88	5.11	4.94	112,950	16,070	2.5
14/03/2012	4.88	712,720	4.65	4.88	4.82	276,920	2,500	6.9
13/03/2012	4.65	194,100	4.43	4.65	4.65	0	35,790	-0.9
12/03/2012	4.43	186,030	4.59	4.59	4.38	76,790	0	1.8
09/03/2012	4.59	327,190	4.59	4.63	4.43	144,070	0	3.4
08/03/2012	4.59	280,280	4.82	4.82	4.59	83,030	0	2.0
07/03/2012	4.82	297,260	4.70	4.86	4.59	100,090	0	2.5
06/03/2012	4.70	437,470	4.86	5.05	4.63	103,310	5,000	2.4
05/03/2012	4.86	140,330	4.63	4.86	4.78	0	100	-0.0
02/03/2012	4.63	418,950	4.49	4.65	4.45	53,000	0	1.3
01/03/2012	4.49	281,600	4.43	4.49	4.34	94,760	0	2.2
29/02/2012	4.43	272,980	4.28	4.43	4.26	89,850	0	2.0
28/02/2012	4.28	273,230	4.49	4.51	4.28	28,810	0	0.6
27/02/2012	4.49	294,810	4.34	4.49	4.32	79,410	0	1.8
24/02/2012	4.34	360,670	4.20	4.40	4.15	92,170	550	2.0
23/02/2012	4.20	165,980	4.20	4.24	4.07	45,740	0	1.0
22/02/2012	4.20	334,180	4.03	4.22	3.95	118,000	10,000	2.3
21/02/2012	4.03	256,330	4.22	4.28	4.03	51,330	0	1.1
20/02/2012	4.22	266,850	4.13	4.28	4.13	48,550	0	1.1
17/02/2012	4.13	111,420	4.16	4.18	4.07	2,450	3,000	-0.0
16/02/2012	4.16	102,410	4.20	4.22	4.09	48,230	1,700	1.0
15/02/2012	4.20	285,300	4.09	4.26	4.05	55,000	0	1.2
14/02/2012	4.09	199,850	3.89	4.09	3.89	25,560	2,000	0.5
13/02/2012	3.89	216,060	3.97	3.97	3.86	124,250	8,000	2.4
10/02/2012	3.97	199,260	4.13	4.13	3.97	128,570	3,050	2.6
09/02/2012	4.13	270,080	4.13	4.16	4.03	65,000	5,000	1.3
08/02/2012	4.13	234,160	3.93	4.13	3.93	43,140	2,000	0.9
07/02/2012	3.93	298,180	3.78	3.93	3.76	36,380	0	0.7
06/02/2012	3.78	75,090	3.84	3.86	3.70	2,980	0	0.1
03/02/2012	3.84	414,860	3.84	3.97	3.76	361,950	231,260	2.6
02/02/2012	3.84	413,900	3.66	3.84	3.70	6,700	100,380	-1.9
01/02/2012	3.66	266,100	3.53	3.66	3.51	17,570	88,500	-1.3
31/01/2012	3.53	101,870	3.61	3.66	3.53	0	6,000	-0.1
30/01/2012	3.61	56,550	3.59	3.61	3.55	6,210	0	0.1
20/01/2012	3.59	31,530	3.66	3.66	3.59	0	7,810	-0.1
19/01/2012	3.66	61,520	3.55	3.66	3.55	19,540	8,000	0.2
18/01/2012	3.55	25,510	3.51	3.57	3.47	0	0	0
17/01/2012	3.51	105,650	3.45	3.59	3.51	0	25,000	-0.5
16/01/2012	3.45	125,320	3.30	3.45	3.35	48,810	31,500	0.3
13/01/2012	3.30	22,160	3.28	3.32	3.24	0	3,770	-0.1
12/01/2012	3.28	26,130	3.32	3.34	3.28	0	0	0
11/01/2012	3.32	54,150	3.32	3.37	3.32	13,700	0	0.2
10/01/2012	3.32	12,140	3.20	3.32	3.22	0	1,530	-0.0
09/01/2012	3.20	61,310	3.22	3.28	3.20	0	0	0
06/01/2012	3.22	28,240	3.26	3.32	3.22	0	0	0
05/01/2012	3.26	31,780	3.32	3.32	3.26	200,000	198,000	0.0
04/01/2012	3.32	38,210	3.34	3.34	3.28	0	0	0
03/01/2012	3.34	62,150	3.30	3.37	3.28	0	0	0
30/12/2011	3.30	38,420	3.20	3.32	3.24	0	5,930	-0.1
29/12/2011	3.20	11,580	3.24	3.24	3.18	0	0	0
28/12/2011	3.24	13,900	3.08	3.24	3.18	1,610	2,100	-0.0
27/12/2011	3.08	64,110	3.14	3.18	3.07	0	0	0
26/12/2011	3.14	38,560	3.16	3.24	3.14	0	0	0
23/12/2011	3.16	60,280	3.20	3.20	3.10	0	9,780	-0.2
22/12/2011	3.20	194,660	3.35	3.37	3.20	500	113,050	-1.9
21/12/2011	3.35	27,120	3.32	3.37	3.34	0	0	0
20/12/2011	3.32	29,650	3.35	3.35	3.30	0	0	0
19/12/2011	3.35	23,050	3.39	3.45	3.35	0	8,910	-0.2
16/12/2011	3.39	120,370	3.32	3.41	3.32	35,720	3,000	0.6
15/12/2011	3.32	29,840	3.37	3.37	3.24	0	950	-0.0
14/12/2011	3.37	68,410	3.41	3.43	3.32	0	8,650	-0.1
13/12/2011	3.41	19,300	3.37	3.41	3.34	0	0	0
12/12/2011	3.37	61,510	3.41	3.47	3.35	4,000	0	0.1
09/12/2011	3.41	23,780	3.47	3.47	3.39	100	500	-0.0
08/12/2011	3.47	137,400	3.61	3.61	3.47	0	18,150	-0.3
07/12/2011	3.61	67,810	3.64	3.64	3.57	500	1,370	-0.0
06/12/2011	3.64	135,330	3.66	3.76	3.64	2,130	25,200	-0.4
05/12/2011	3.66	179,470	3.49	3.66	3.57	0	126,620	-2.4
02/12/2011	3.49	264,550	3.37	3.49	3.41	2,000	226,720	-4.0
01/12/2011	3.37	105,400	3.32	3.45	3.32	0	94,010	-1.6
30/11/2011	3.32	94,440	3.32	3.32	3.30	0	55,100	-0.9
29/11/2011	3.32	113,780	3.30	3.34	3.30	0	42,980	-0.7
28/11/2011	3.30	58,820	3.18	3.32	3.28	0	21,360	-0.4
25/11/2011	3.18	25,910	3.18	3.22	3.16	0	3,740	-0.1
24/11/2011	3.18	22,570	3.14	3.20	3.16	0	0	0
23/11/2011	3.14	112,440	3.20	3.28	3.08	100	93,990	-1.5

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-2.35	-6.82%	6,695,100	-210,410	-6.8	32 34.45 32.10
2 tháng (2024-07-22)	-2.25	-6.55%	18,159,700	-313,506	-10.2	31.85 35 32.10
3 tháng (2024-06-24)	-2.85	-8.15%	55,648,500	-1,062,158	-36.2	31.85 37.45 32.10
6 tháng (2024-03-25)	0.84	2.67%	142,904,200	62,057	-4.2	28.23 37.45 32.10
12 tháng (2023-09-26)	9.98	45.09%	233,337,700	-816,004	-40.9	20.20 37.45 32.10
24 tháng (2022-10-03)	8.84	37.98%	328,887,100	4,314,148	75.5	15.13 37.45 32.10
36 tháng (2021-10-06)	3.89	13.77%	601,438,400	4,823,172	85.5	15.13 37.45 32.10
60 tháng (2019-10-17)	14.19	79.25%	1,190,660,450	-13,290,703	-336.2	10.87 37.45 32.10

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH