Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2011	4.97	17,590	4.95	5.02	4.95	11,910	100	0.5
28/01/2011	4.95	39,170	4.95	4.98	4.95	17,240	0	0.7
27/01/2011	4.95	32,410	4.89	4.97	4.89	23,080	0	0.9
26/01/2011	4.89	12,890	4.89	4.97	4.87	3,090	0	0.1
25/01/2011	4.89	33,030	4.79	4.95	4.84	6,140	0	0.2
24/01/2011	4.79	31,090	4.93	4.93	4.79	4,020	0	0.2
21/01/2011	4.93	37,450	4.93	4.97	4.92	16,720	0	0.7
20/01/2011	4.93	17,620	4.97	4.97	4.84	6,060	0	0.2
19/01/2011	4.97	43,360	4.92	5.07	4.94	24,310	0	1.0
18/01/2011	4.92	62,830	4.92	5.02	4.92	12,240	0	0.5
17/01/2011	4.92	31,720	4.84	5.03	4.90	1,390	0	0.1
14/01/2011	4.84	41,230	4.81	4.90	4.82	25,900	0	1.0
13/01/2011	4.81	14,870	4.78	4.94	4.78	4,180	0	0.2
12/01/2011	4.78	22,810	4.78	4.84	4.78	690	0	0.0
11/01/2011	4.78	15,980	4.90	4.90	4.78	8,110	0	0.3
10/01/2011	4.90	18,100	4.88	4.97	4.84	11,470	0	0.4
07/01/2011	4.88	21,520	4.90	4.95	4.85	0	0	0
06/01/2011	4.90	8,540	4.97	4.97	4.90	1,590	0	0.1
05/01/2011	4.97	42,600	5.02	5.02	4.97	11,510	0	0.5
04/01/2011	5.02	26,390	4.97	5.09	4.97	6,230	0	0.3
31/12/2010	4.97	25,790	4.97	4.97	4.92	10,160	0	0.4
30/12/2010	4.97	119,580	4.97	5.03	4.95	103,770	0	4.2
29/12/2010	4.97	30,270	4.99	4.99	4.95	21,580	0	0.9
28/12/2010	4.99	96,140	4.93	5.03	4.95	54,760	0	2.2
27/12/2010	4.93	98,380	4.97	4.97	4.93	67,970	0	2.7
24/12/2010	4.97	33,030	4.94	4.98	4.90	13,690	0	0.5
23/12/2010	4.94	59,530	4.97	5.03	4.90	52,210	0	2.1
22/12/2010	4.97	44,110	4.95	5.07	4.90	31,380	10,460	0.8
21/12/2010	4.95	64,630	4.87	4.97	4.81	32,660	0	1.3
20/12/2010	4.87	49,300	4.98	5.03	4.87	4,620	0	0.2
17/12/2010	4.98	71,140	4.84	5.03	4.84	9,970	0	0.4
16/12/2010	4.84	119,640	5.09	5.09	4.84	500	22,000	-0.8
15/12/2010	5.09	80,210	5.19	5.28	5.09	43,680	0	1.8
14/12/2010	5.19	157,440	5.46	5.46	5.19	16,690	5,310	0.5
13/12/2010	5.46	122,010	5.34	5.59	5.46	6,830	0	0.3
10/12/2010	5.34	183,300	5.09	5.34	5.12	11,470	50,000	-1.6
09/12/2010	5.09	112,280	4.89	5.13	4.78	0	950	-0.0
08/12/2010	4.89	211,800	5.14	5.14	4.89	71,200	3,650	2.7
07/12/2010	5.14	177,250	5.30	5.31	5.09	6,570	12,000	-0.2
06/12/2010	5.30	267,940	5.05	5.30	4.97	36,400	10,000	1.1
03/12/2010	5.05	272,880	4.82	5.05	4.99	52,540	40,000	0.5
02/12/2010	4.82	191,880	4.59	4.82	4.57	71,310	2,020	2.6
01/12/2010	4.59	93,370	4.56	4.61	4.43	48,830	11,000	1.4
30/11/2010	4.56	215,100	4.35	4.56	4.35	50,740	6,560	1.6
29/11/2010	4.35	59,470	4.16	4.35	4.10	34,520	1,000	1.2
26/11/2010	4.16	109,210	4.10	4.21	4.09	67,080	10,000	1.9
25/11/2010	4.10	103,020	4.00	4.13	4.02	35,370	760	1.1
24/11/2010	4.00	80,900	4.09	4.09	3.92	36,010	6,000	1.0
23/11/2010	4.09	63,590	3.90	4.09	3.79	38,580	0	1.3
22/11/2010	3.90	75,060	4.01	4.01	3.81	54,600	7,000	1.5
19/11/2010	4.01	45,910	4.05	4.11	3.85	23,260	10,000	0.4
18/11/2010	4.05	309,900	4.01	4.21	3.81	35,590	0	1.2
17/11/2010	4.01	122,720	4.22	4.35	4.01	70,330	11,700	2.0
16/11/2010	4.22	99,540	4.22	4.22	4.17	58,220	10,000	1.6
15/11/2010	4.22	52,410	4.38	4.38	4.22	39,990	10,000	1.0
12/11/2010	4.38	75,820	4.59	4.59	4.38	28,700	0	1.0
11/11/2010	4.59	53,840	4.67	4.67	4.58	39,710	10,010	1.1
10/11/2010	4.67	26,190	4.66	4.71	4.61	19,120	20	0.7
09/11/2010	4.66	66,320	4.72	4.76	4.66	36,810	1,200	1.3
08/11/2010	4.72	47,620	4.81	4.81	4.71	29,250	6,780	0.9
05/11/2010	4.81	120,420	4.68	4.81	4.73	59,950	2,420	2.2
04/11/2010	4.68	31,400	4.66	4.68	4.64	17,780	0	0.7
03/11/2010	4.66	57,920	4.69	4.69	4.63	36,410	0	1.4
02/11/2010	4.69	37,560	4.74	4.77	4.69	21,000	0	0.8
01/11/2010	4.74	45,480	4.76	4.76	4.71	27,110	9,000	0.7
29/10/2010	4.76	35,440	4.76	4.78	4.73	19,610	0	0.8
28/10/2010	4.76	84,670	4.76	4.78	4.68	63,660	0	2.4
27/10/2010	4.76	78,110	4.78	4.82	4.76	56,450	830	2.1
26/10/2010	4.78	134,400	4.71	4.82	4.71	53,060	0	2.0
25/10/2010	4.71	73,670	4.71	4.77	4.68	27,830	10,000	0.7
22/10/2010	4.71	79,650	4.69	4.78	4.69	38,620	0	1.5
21/10/2010	4.69	89,700	4.67	4.79	4.67	54,830	0	2.1
20/10/2010	4.67	173,180	4.90	4.90	4.67	51,570	4,000	1.8
19/10/2010	4.90	61,990	5.03	5.03	4.90	37,170	0	1.5
18/10/2010	5.03	21,080	5.00	5.03	4.94	6,640	0	0.3
15/10/2010	5.00	37,980	5.02	5.03	4.98	28,890	0	1.2
14/10/2010	5.02	63,240	5.02	5.04	5.02	41,240	0	1.7
13/10/2010	5.02	65,810	5.00	5.07	4.98	33,500	0	1.4
12/10/2010	5.00	91,210	5.05	5.09	4.95	69,470	5,400	2.6
11/10/2010	5.05	30,520	5.07	5.09	4.99	12,990	0	0.5
08/10/2010	5.07	65,290	5.12	5.14	4.99	33,080	0	1.3
07/10/2010	5.12	99,980	5.14	5.19	5.09	66,090	0	2.8
06/10/2010	5.14	95,870	4.95	5.14	4.95	69,640	0	2.9
05/10/2010	4.95	62,680	4.97	4.97	4.87	36,620	0	1.4
04/10/2010	4.97	106,130	5.07	5.07	4.97	73,490	0	3.0
01/10/2010	5.07	58,130	5.05	5.09	5.04	37,320	100	1.5
30/09/2010	5.05	51,800	5.05	5.08	5.02	17,230	0	0.7
29/09/2010	5.05	33,230	5.12	5.14	5.04	3,470	0	0.1
28/09/2010	5.12	49,380	5.12	5.28	5.12	15,160	500	0.6
27/09/2010	5.12	59,980	5.15	5.15	5.12	0	500	-0.0
24/09/2010	5.15	64,370	5.21	5.21	5.12	0	500	-0.0
23/09/2010	5.21	95,160	5.24	5.24	5.14	7,710	3,800	0.2
22/09/2010	5.24	123,700	5.23	5.25	5.20	3,330	0	0.1
21/09/2010	5.23	201,710	5.34	5.40	5.23	0	31,350	-1.3
20/09/2010	5.34	168,960	5.20	5.35	5.20	6,030	0	0.3
17/09/2010	5.20	183,470	5.09	5.25	5.07	4,300	21,400	-0.7
16/09/2010	5.09	89,990	5.19	5.20	5.03	2,460	0	0.1
15/09/2010	5.19	140,720	5.08	5.31	5.08	8,540	0	0.4
14/09/2010	5.08	72,310	5.02	5.09	5.02	2,040	0	0.1
13/09/2010	5.02	163,290	5.21	5.28	4.95	24,940	0	1.0

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.75	-5.14%	6,895,500	-218,410	-7.2	32 34.45 32.10
2 tháng (2024-07-22)	-2.05	-5.97%	17,849,100	-260,806	-8.5	31.85 35 32.10
3 tháng (2024-06-21)	-2.05	-5.97%	55,775,900	-1,049,058	-35.8	31.85 37.45 32.10
6 tháng (2024-03-25)	1.04	3.31%	142,593,600	114,757	-2.5	28.23 37.45 32.10
12 tháng (2023-09-25)	10.56	48.58%	234,620,100	-679,804	-37.2	20.20 37.45 32.10
24 tháng (2022-09-30)	7.36	29.49%	329,700,200	4,204,048	72.6	15.13 37.45 32.10
36 tháng (2021-10-05)	4.88	17.80%	602,224,200	4,592,872	78.0	15.13 37.45 32.10
60 tháng (2019-10-16)	14.54	81.85%	1,190,936,390	-13,333,503	-336.9	10.87 37.45 32.10

CTCP Cao su Đà Nẵng (drc)

THỐNG KÊ GIAO DỊCH