Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/12/2021	32.34	175,200	32.63	32.63	32.26	0	7,400	-0.6
14/12/2021	32.63	193,900	33.25	33.29	32.43	0	3,300	-0.3
13/12/2021	33.25	386,800	32.30	33.42	32.34	0	0	0
10/12/2021	32.30	333,900	32.43	32.59	32.22	0	0	0
09/12/2021	32.43	135,200	32.26	33.05	32.01	0	0	0
08/12/2021	32.26	299,600	32.39	32.63	32.14	0	6,500	-0.5
07/12/2021	32.39	139,000	32.06	32.88	32.06	0	4,900	-0.4
06/12/2021	32.06	343,900	32.92	32.92	31.81	0	7,800	-0.6
03/12/2021	32.92	422,200	33.87	33.87	32.84	0	12,800	-1.0
02/12/2021	33.87	164,400	33.67	34.24	33.50	0	6,400	-0.5
01/12/2021	33.67	118,000	33.05	33.67	33.09	0	2,000	-0.2
30/11/2021	33.05	438,400	32.96	34.12	32.63	0	4,100	-0.3
29/11/2021	32.96	293,200	33.34	33.34	32.39	0	3,500	0
26/11/2021	33.34	266,300	34.29	34.29	33.01	1,300	6,400	-0.4
25/11/2021	34.29	216,000	34.41	34.86	34.12	5,300	300	0.4
24/11/2021	34.41	394,000	32.59	34.82	32.80	4,500	4,300	0.0
23/11/2021	32.59	250,000	31.85	32.84	31.39	33,200	0	2.6
22/11/2021	31.85	566,500	34.20	34.20	31.85	19,100	200	1.5
19/11/2021	34.20	432,500	36.02	36.02	33.54	2,600	65,600	-5.3
18/11/2021	36.02	361,100	36.02	37.18	35.94	600	17,600	-1.5
17/11/2021	36.02	803,300	33.67	36.02	33.58	5,200	0	0.4
16/11/2021	33.67	550,300	33.13	33.71	33.01	34,600	3,200	2.5
15/11/2021	33.13	232,100	33.29	33.83	33.05	8,200	1,000	0.6
12/11/2021	33.29	345,000	33.83	33.87	33.17	15,000	52,800	-3.1
11/11/2021	33.83	307,900	34.20	34.20	33.46	1,000	6,000	-0.4
10/11/2021	34.20	274,200	34.37	34.99	33.21	5,300	900	0.4
09/11/2021	34.37	130,500	34.70	34.86	34.20	700	2,800	-0.2
08/11/2021	34.70	233,100	34.70	35.44	34.24	5,200	7,900	-0.2
05/11/2021	34.70	327,700	34.29	34.86	34.29	120,100	1,000	10.0
04/11/2021	34.29	278,700	32.92	34.91	32.63	20,500	0	1.0
03/11/2021	32.92	349,500	34.08	34.49	32.76	4,100	3,400	0.1
02/11/2021	34.08	181,500	33.91	34.49	33.46	1,800	2,800	-0.1
01/11/2021	33.91	402,600	33.13	34.04	33.25	36,100	3,600	2.7
29/10/2021	33.13	358,400	32.47	33.13	32.63	122,800	0	9.8
28/10/2021	32.47	669,500	31.19	33.05	31.06	8,800	120,000	-8.8
27/10/2021	31.19	613,300	30.36	31.19	30.36	16,100	100	1.2
26/10/2021	30.36	141,100	30.36	30.65	30.07	15,000	2,100	0.9
25/10/2021	30.36	183,700	30.16	30.94	29.95	8,500	0	0.6
22/10/2021	30.16	226,100	30.40	30.53	29.99	200	2,100	-0.1
21/10/2021	30.40	174,700	30.57	30.65	29.99	1,900	100	0.1
20/10/2021	30.57	134,900	30.77	30.82	29.95	0	6,800	-0.5
19/10/2021	30.77	117,000	30.98	31.39	30.61	0	7,800	-0.6
18/10/2021	30.98	182,100	30.77	31.31	30.77	3,100	1,000	0.2
15/10/2021	30.77	225,400	30.44	30.94	30.53	55,600	0	4.1
14/10/2021	30.44	407,500	29.58	30.44	29.70	20,700	0	1.5
13/10/2021	29.58	157,300	29.45	29.91	29.33	100	1,900	-0.1
12/10/2021	29.45	146,400	29.74	29.74	29.45	0	1,600	-0.1
11/10/2021	29.74	165,800	29.66	29.91	29.54	300	0	0
08/10/2021	29.66	211,100	29.91	29.95	29.66	16,400	100	1.2
07/10/2021	29.91	330,900	30.03	30.03	29.66	1,300	107,400	-7.7
06/10/2021	30.03	205,900	29.58	30.03	29.29	14,100	4,000	0.7
05/10/2021	29.58	205,900	29.37	29.82	29.37	0	6,000	-0.4
04/10/2021	29.37	329,500	29.58	29.99	29.21	800	100,000	-7.1
01/10/2021	29.58	922,500	28.42	29.74	28.42	28,310	82,010	-3.8
30/09/2021	28.42	45,100	28.71	28.79	28.34	3,600	0	0.2
29/09/2021	28.71	140,600	28.38	28.71	28.26	20,000	1,000	1.3
28/09/2021	28.38	189,200	27.43	28.38	27.47	11,200	43,100	-2.2
27/09/2021	27.43	154,600	27.64	28.05	27.30	0	1,400	-0.1
24/09/2021	27.64	196,200	28.09	28.09	27.55	0	41,100	-2.8
23/09/2021	28.09	101,500	28.38	28.59	27.68	300	800	-0.0
22/09/2021	28.38	97,400	27.84	28.71	27.06	2,400	0	0.2
21/09/2021	27.84	300,300	28.01	28.01	27.35	6,900	0	0.5
20/09/2021	28.01	249,700	28.75	28.79	27.97	0	5,500	-0.4
17/09/2021	28.75	126,700	28.92	29.12	28.75	0	13,200	-0.9
16/09/2021	28.92	188,300	29.12	29.16	28.75	3,300	42,700	-2.8
15/09/2021	29.12	126,800	29.33	29.49	28.79	2,400	500	0.1
14/09/2021	29.33	228,300	29.12	29.33	28.75	0	100	-0.0
13/09/2021	29.12	377,400	29.37	30.16	28.79	10,000	103,400	-6.6
10/09/2021	29.37	585,700	28.30	29.58	28.17	6,600	112,300	-7.4
09/09/2021	28.30	223,900	28.09	28.67	28.05	9,800	48,900	-2.7
08/09/2021	28.09	161,500	28.17	28.50	27.80	2,100	3,000	-0.1
07/09/2021	28.17	247,600	28.50	28.54	27.88	17,900	13,600	0.3
06/09/2021	28.50	220,700	28.83	29.25	28.30	5,600	72,500	-4.6
01/09/2021	28.83	523,800	28.21	29.16	28.05	66,800	100,000	-2.3
31/08/2021	28.21	519,200	27.47	28.50	26.93	14,900	170,000	-10.3
30/08/2021	27.47	603,200	26.44	27.47	26.02	113,100	15,000	6.4
27/08/2021	26.44	135,300	25.61	26.44	25.24	6,700	600	0.4
26/08/2021	25.61	264,300	25.61	25.94	25.28	4,100	10,900	-0.4
25/08/2021	25.61	120,700	24.41	25.61	24.37	7,400	0	0.4
24/08/2021	24.41	414,800	25.40	25.40	24.17	5,400	120,000	-6.8
23/08/2021	25.40	239,900	25.94	25.98	25.40	7,700	10,500	-0.2
20/08/2021	25.94	299,300	26.44	26.44	25.86	5,000	1,600	0.2
19/08/2021	26.44	321,600	25.45	26.56	25.36	9,600	0	0.6
18/08/2021	25.45	146,400	25.20	25.65	24.95	2,500	1,100	0.1
17/08/2021	25.20	249,700	25.74	25.78	24.99	1,300	101,500	-6.1
16/08/2021	25.74	437,400	24.12	25.78	24.37	5,500	42,800	-2.3
13/08/2021	24.12	133,700	24.00	24.17	23.79	500	0	0
12/08/2021	24.00	83,300	24.04	24.08	23.92	1,000	0	0.1
11/08/2021	24.04	154,800	23.96	24.29	23.79	1,900	3,000	-0.1
10/08/2021	23.96	90,700	24.21	24.45	23.96	0	1,800	-0.1
09/08/2021	24.21	63,300	23.75	24.25	23.67	2,700	0	0.2
06/08/2021	23.75	69,800	23.92	23.92	23.67	0	0	0
05/08/2021	23.92	70,100	24.04	24.12	23.67	1,900	0	0.1
04/08/2021	24.04	136,000	23.75	24.21	23.63	900	10,000	-0.5
03/08/2021	23.75	86,800	24.04	24.17	23.75	300	2,300	-0.1
02/08/2021	24.04	105,900	24.08	24.25	23.63	0	5,100	-0.3
30/07/2021	24.08	46,900	24.29	24.29	23.96	0	10,400	-0.6
29/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2021	24.29	72,600	24.17	24.45	24.00	0	3,100	-0.2
28/07/2021	24.17	186,800	24.33	24.37	23.96	600	129,900	-7.8
27/07/2021	24.33	50,100	24.17	24.37	24.08	1,100	0	0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-18)	-1.65	-4.25%	11,602,400	12,700	0.4	36.20 39.75 36.90
2 tháng (2025-10-20)	3.55	10.57%	24,596,900	740,800	28.4	33.60 39.75 36.90
3 tháng (2025-09-19)	-1.25	-3.26%	31,676,100	320,400	13.0	33.60 39.75 36.90
6 tháng (2025-06-23)	-0.84	-2.21%	93,804,700	469,900	14.6	33.60 40.65 36.90
12 tháng (2024-12-23)	0.78	2.14%	194,521,300	-1,271,678	-48.8	32.99 49.99 36.90
24 tháng (2023-12-29)	8.13	28.01%	335,519,500	571,922	21.3	27.69 49.99 36.90
36 tháng (2023-01-03)	13.39	56.33%	370,453,800	331,567	13.4	21.92 49.99 36.90
60 tháng (2021-01-13)	17.41	88.24%	480,502,800	-3,208,426	-286.2	17.25 49.99 36.90

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH