Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	37.30	175,600	37.50	37.55	37.20	0	900	-0.0
21/11/2024	37.45	102,600	37.75	37.75	37.30	1,800	7,100	-0.2
20/11/2024	37.20	158,200	37	37.65	36.75	1,700	5,900	-0.2
19/11/2024	37	169,200	37.05	37.45	37	2,400	0	0.1
18/11/2024	37.30	162,200	37.30	37.50	36.90	14,400	5,400	0.3
15/11/2024	37.35	520,300	38	38.05	37.15	2,100	18,500	-0.6
14/11/2024	38.05	209,200	38.40	38.60	38.05	100	12,000	-0.5
13/11/2024	38.55	255,700	38.90	38.95	38.15	8,200	2,000	0.2
12/11/2024	39	190,900	39.30	39.70	39	16,100	0	0.6
11/11/2024	39.35	312,400	39	39.70	38.70	2,600	9,400	-0.3
08/11/2024	38.95	213,100	38.75	39.10	38.75	0	0	0
07/11/2024	38.75	79,200	39.25	39.50	38.75	2,000	0	0.1
06/11/2024	39.15	516,400	38.25	39.60	38.25	0	0	0
05/11/2024	38.20	96,800	38.20	38.30	38.05	1,300	0	0.0
04/11/2024	38.10	488,400	38.45	38.45	38	100	5,500	-0.2
01/11/2024	38.45	223,100	38.45	38.75	38.40	0	17,800	-0.7
31/10/2024	38.65	174,400	39	39	38.50	0	13,800	-0.5
30/10/2024	38.70	218,000	39	39	38.65	1,700	0	0.1
29/10/2024	38.70	185,700	38.35	38.90	38.35	26,200	0	1.0
28/10/2024	38.35	364,600	38.55	38.80	38	20,000	0	0.8
25/10/2024	38.55	283,300	38.60	38.65	38.45	2,300	21,100	-0.7
24/10/2024	38.55	278,200	39.15	39.20	38.50	2,500	1,900	0.0
23/10/2024	38.90	345,800	38.50	39	38.50	900	10,200	-0.4
22/10/2024	38.65	624,900	39.65	39.85	38	19,600	5,900	0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024	39.75	528,000	40.90	40.90	39.70	2,000	3,100	-0.0
18/10/2024	40.85	732,800	41.09	41.67	40.85	0	20,600	-0.9
17/10/2024	41.09	587,500	41.04	41.19	40.37	0	109,200	-4.6
16/10/2024	40.90	531,300	41.19	41.53	40.56	0	23,100	-1.0
15/10/2024	41.43	550,100	42.39	42.39	41.38	100	21,000	-0.9
14/10/2024	42.01	1,327,800	41.53	42.63	41.38	118,200	1,200	5.1
11/10/2024	41.28	310,300	41.48	41.81	41.28	0	5,500	-0.2
10/10/2024	41.43	455,500	42.01	42.06	41.43	2,300	1,200	0.0
09/10/2024	41.77	512,800	41.72	41.77	41.33	13,900	9,600	0.2
08/10/2024	41.38	304,500	41.24	41.62	40.90	12,500	4,400	0.3
07/10/2024	40.85	200,400	40.99	41.38	40.71	1,800	7,300	-0.2
04/10/2024	40.95	493,100	41.38	41.96	40.90	0	25,500	-1.1
03/10/2024	41.38	777,700	42.59	42.92	41.19	6,500	34,800	-1.2
02/10/2024	42.39	954,700	41.96	42.97	41.96	12,300	2,800	0.4
01/10/2024	41.91	667,700	42.06	42.83	41.91	10,100	11,300	-0.1
30/09/2024	41.77	523,900	41.67	41.96	41.48	9,700	500	0.4
27/09/2024	41.48	389,200	41.96	41.96	41.19	0	2,400	-0.1
26/09/2024	41.62	763,300	41.96	42.35	41.48	0	21,600	-0.9
25/09/2024	41.38	446,700	41.57	41.57	41.09	800	54,500	-2.3
24/09/2024	41.09	703,100	40.37	42.44	40.13	100	85,400	-3.6
23/09/2024	40.37	370,700	40.80	40.80	39.84	1,000	7,100	-0.3
20/09/2024	40.51	714,200	41.19	41.77	40.42	0	15,200	-0.7
19/09/2024	40.99	436,000	40.46	40.99	40.22	5,700	24,500	-0.8
18/09/2024	40.37	1,060,300	40.37	41.14	40.22	400	40,000	-1.7
17/09/2024	39.93	379,700	39.35	39.93	39.07	20,500	1,500	0.8
16/09/2024	39.31	646,100	39.50	40.08	39.31	59,700	2,300	2.4
13/09/2024	39.40	159,000	39.50	39.74	39.16	0	1,700	-0.1
12/09/2024	39.50	164,600	39.98	39.98	39.45	2,100	2,700	-0.0
11/09/2024	39.50	214,500	39.16	39.74	39.02	5,100	600	0.2
10/09/2024	39.16	295,800	39.74	39.84	39.07	100	16,000	-0.7
09/09/2024	39.64	113,200	39.60	39.69	38.87	0	0	0
06/09/2024	39.40	230,900	39.21	39.74	38.68	14,400	300	0.6
05/09/2024	39.21	317,600	39.74	40.13	39.16	2,000	0	0.1
04/09/2024	39.64	396,200	40.03	40.32	39.45	6,200	21,200	-0.6
30/08/2024	40.71	186,000	41.19	41.24	40.51	0	12,300	-0.5
29/08/2024	40.71	272,800	41.43	41.48	40.71	1,100	31,700	-1.3
28/08/2024	41.09	936,100	39.98	41.48	39.98	27,500	19,300	0.3
27/08/2024	39.74	180,200	39.35	39.79	39.35	9,200	200	0.4
26/08/2024	39.35	182,600	39.93	39.93	39.35	0	5,900	-0.2
23/08/2024	39.45	267,900	39.64	39.79	39.07	200	4,700	-0.2
22/08/2024	39.64	208,500	39.98	40.08	39.55	1,700	30,000	-1.2
21/08/2024	39.84	219,400	39.74	39.98	39.55	4,200	36,500	-1.3
20/08/2024	39.69	319,300	39.84	39.93	39.26	1,800	21,600	-0.8
19/08/2024	39.45	246,400	39.60	39.93	39.16	200	5,100	-0.2
16/08/2024	39.26	340,200	37.72	39.26	37.72	41,600	600	1.7
15/08/2024	37.72	175,800	38.15	38.44	37.72	0	17,700	-0.7
14/08/2024	38.39	121,100	38.39	38.82	38.29	600	8,400	-0.3
13/08/2024	38.39	195,000	38.82	38.87	38.25	2,100	7,300	-0.2
12/08/2024	38.82	98,800	38.20	38.82	38.20	13,500	7,200	0.3
09/08/2024	38.20	202,100	38.25	38.44	37.76	6,000	4,300	0.1
08/08/2024	37.76	148,100	38.25	38.25	37.57	300	15,800	-0.6
07/08/2024	38.25	143,900	37.81	38.29	37.33	8,800	8,200	0.0
06/08/2024	37.62	286,200	37.14	37.62	35.93	27,300	22,400	0.2
05/08/2024	36.65	607,800	37.62	38.44	36.65	3,300	76,700	-2.8
02/08/2024	38.58	260,200	37.52	39.07	37.52	11,000	1,600	0.4
01/08/2024	38.39	816,100	39.21	39.55	37.52	48,800	16,900	1.3
31/07/2024	39.16	418,000	40.80	40.80	39.16	1,000	61,700	-2.5
30/07/2024	40.37	293,400	40.51	40.80	40.17	6,500	10,800	-0.2
29/07/2024	40.71	210,600	40.99	40.99	40.42	6,500	10,800	-0.2
26/07/2024	40.51	259,300	40.03	40.61	40.03	50,300	11,000	1.6
25/07/2024	40.03	214,500	39.93	40.66	39.69	1,600	24,200	-0.9
24/07/2024	39.84	759,300	39.07	40.37	38.58	102,200	5,200	3.9
23/07/2024	39.55	624,600	40.71	41.19	39.55	5,900	22,500	-0.7
22/07/2024	40.71	498,500	40.99	41.77	40.61	2,900	17,200	-0.6
19/07/2024	40.99	367,300	41.72	41.86	40.66	2,000	36,100	-1.5
18/07/2024	41.62	438,700	40.85	41.62	40.51	40,600	16,000	1.0
17/07/2024	40.80	711,100	42.97	43.16	40.03	18,200	85,200	-3.0
16/07/2024	42.92	564,700	42.92	43.89	42.73	28,000	45,500	-0.8
15/07/2024	43.02	374,500	43.31	43.41	42.92	89,900	27,600	2.8
12/07/2024	42.88	823,900	42.01	43.50	41.72	192,400	39,100	6.8
11/07/2024	42.15	533,100	42.44	42.73	41.96	4,100	16,200	-0.5
10/07/2024	42.35	659,300	43.55	43.55	42.35	10,700	46,100	-1.6
09/07/2024	43.21	862,800	42.92	43.89	42.83	121,900	13,100	4.9
08/07/2024	42.59	616,400	42.06	42.63	41.77	49,300	9,200	1.8
05/07/2024	41.62	328,800	41.86	42.10	41.28	99,600	16,700	3.6
04/07/2024	41.77	503,700	41.43	42.06	41.28	77,500	42,600	1.5

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 (2024-10-23)	-1.45	-3.73%	5,547,700	-24,200	-0.9	37 39.35 37.30
2 tháng (2024-09-23)	-2.92	-7.23%	18,303,700	-271,300	-11.4	37 42.39 37.30
3 tháng (2024-08-26)	-1.90	-4.84%	25,189,500	-312,700	-13.3	37 42.39 37.30
6 tháng (2024-05-27)	-4.32	-10.33%	63,797,500	539,200	23.7	36.65 44.42 37.30
12 tháng (2023-11-28)	9.19	32.51%	140,338,400	2,130,200	79.2	28.07 44.42 37.30
24 tháng (2022-12-05)	12.49	50.04%	171,863,600	1,904,025	77.3	23.02 44.42 37.30
36 tháng (2021-12-08)	3.56	10.52%	242,902,000	-341,048	-139.0	18.11 44.42 37.30
60 tháng (2019-12-19)	22.10	143.95%	288,205,530	-3,346,388	-296.7	13.51 44.42 37.30

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH