Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2024	41.33	755,000	40.51	41.67	40.46	75,800	10,400	2.8
02/07/2024	40.46	162,900	40.22	40.56	40.22	7,200	100	0.3
01/07/2024	40.22	508,200	39.98	40.51	39.11	139,200	19,200	5.0
28/06/2024	39.45	1,079,400	41.09	41.38	38.58	129,700	95,800	1.4
27/06/2024	41.48	398,100	41.86	41.96	41.19	43,100	84,800	-1.8
26/06/2024	41.86	896,200	40.32	42.39	40.32	19,000	23,300	-0.2
25/06/2024	40.32	591,800	40.13	40.42	39.84	199,800	7,300	8.0
24/06/2024	39.64	1,127,000	42.10	42.20	39.55	58,200	32,800	1.0
21/06/2024	41.72	407,900	41.48	42.25	41.48	16,700	18,100	-0.1
20/06/2024	41.77	651,100	43.02	43.26	41.72	28,200	112,400	-3.7
19/06/2024	42.83	488,100	42.35	43.60	42.15	101,300	61,000	1.8
18/06/2024	42.39	503,100	41.86	42.73	41.86	60,200	41,700	0.8
17/06/2024	41.77	721,900	41.67	42.30	41.53	179,800	32,300	6.4
14/06/2024	41.53	1,082,500	43.98	44.18	41.53	6,800	152,100	-6.6
13/06/2024	43.55	577,400	44.37	44.37	43.55	8,000	69,300	-2.8
12/06/2024	43.98	560,800	44.42	44.42	43.41	70,100	0	3.2
11/06/2024	44.42	861,300	45.72	45.72	44.42	98,700	54,600	2.0
10/06/2024	44.32	2,316,300	41.62	44.32	41.62	332,700	2,000	14.7
07/06/2024	41.43	488,700	41.24	41.53	41.04	7,000	12,900	-0.2
06/06/2024	41.09	631,500	41.48	41.48	40.66	4,200	12,900	-0.4
05/06/2024	41.38	933,500	42.44	42.59	41.38	29,800	6,900	1.0
04/06/2024	41.96	879,400	41.28	42.30	41.24	26,300	30,200	-0.2
03/06/2024	41.24	709,900	41.24	41.48	40.99	500	77,400	-3.3
31/05/2024	40.99	959,800	41.91	42.06	40.99	500	163,100	-7.0
30/05/2024	41.86	1,209,300	40.61	41.86	40.61	91,000	112,400	-1.0
29/05/2024	41.28	1,751,200	42.30	43.41	41.28	60,300	148,000	-3.9
28/05/2024	41.96	787,100	42.06	42.25	41.43	0	25,400	-1.1
27/05/2024	41.77	1,849,300	40.03	41.96	39.93	257,700	34,200	9.7
24/05/2024	39.93	1,837,100	39.16	40.71	38.97	143,500	68,900	3.1
23/05/2024	39.55	745,100	38.97	39.55	38.29	33,400	2,400	1.2
22/05/2024	39.07	834,300	39.50	39.84	38.92	18,600	40,900	-0.9
21/05/2024	39.16	740,700	39.74	39.74	38.58	29,600	25,700	0.1
20/05/2024	39.55	581,800	39.98	39.98	39.45	15,000	41,800	-1.1
17/05/2024	39.50	653,800	39.55	40.13	39.07	1,500	10,400	-0.4
16/05/2024	39.26	589,900	39.60	39.93	39.07	39,500	69,300	-1.2
15/05/2024	39.26	666,300	38.82	39.45	38.68	107,000	6,300	4.1
14/05/2024	38.73	507,000	38.53	39.35	38.29	18,500	14,300	0.2
13/05/2024	38.53	534,100	39.07	39.07	38.10	121,600	98,700	0.9
10/05/2024	38.53	562,700	38.10	38.53	37.43	136,500	300	5.4
09/05/2024	37.91	704,800	38.58	39.35	37.72	10,100	43,100	-1.3
08/05/2024	38.29	540,700	37.81	38.78	37.23	38,500	0	1.5
07/05/2024	37.96	461,800	37.86	38.39	37.72	3,400	85,100	-3.2
06/05/2024	37.81	585,400	37.43	38.49	37.23	12,700	36,300	-0.9
03/05/2024	37.23	469,800	37.14	37.38	36.90	75,000	11,300	2.5
02/05/2024	36.90	752,600	36.36	37.18	36.27	83,300	23,500	2.3
26/04/2024	35.88	396,900	35.54	36.36	35.54	5,200	20,100	-0.6
25/04/2024	35.88	360,000	36.32	36.46	35.59	8,600	45,400	-1.4
24/04/2024	36.36	745,200	34.72	36.46	34.72	133,800	34,100	3.7
23/04/2024	34.53	434,900	35.45	35.45	34.44	0	83,100	-3.0
22/04/2024	35.21	473,900	36.65	36.65	34.72	8,400	50,400	-1.5
19/04/2024	34.34	811,700	34.53	35.69	33.86	73,200	4,800	2.5
17/04/2024	35.21	697,200	36.70	36.80	35.21	14,500	29,300	-0.6
16/04/2024	36.70	902,900	36.22	36.70	35.01	151,900	49,100	3.8
15/04/2024	36.22	1,311,200	38.78	39.50	36.17	17,500	153,900	-5.6
12/04/2024	38.87	381,300	38.29	38.87	38.20	13,800	50,400	-1.5
11/04/2024	38.29	570,400	37.86	38.73	37.86	77,200	12,100	2.6
10/04/2024	38.58	606,900	39.11	39.16	38.53	5,200	102,600	-3.9
09/04/2024	39.07	632,400	38.92	39.07	38.10	74,600	31,300	1.7
08/04/2024	38.10	869,100	38.29	39.07	37.76	274,100	5,800	10.7
05/04/2024	38.15	1,924,600	40.46	40.90	38.15	142,200	48,100	3.9
04/04/2024	40.99	1,030,500	41.04	41.72	40.71	8,600	11,400	-0.1
03/04/2024	41.14	874,000	42.35	42.35	40.99	1,800	57,900	-2.4
02/04/2024	42.39	1,304,700	40.90	42.59	40.51	113,900	40,400	3.1
01/04/2024	40.95	986,900	40.90	41.43	40.42	23,700	156,900	-5.6
29/03/2024	41.09	867,200	41.48	41.96	40.90	6,900	189,200	-7.8
28/03/2024	41.48	686,700	42.06	42.06	40.95	17,900	45,200	-1.2
27/03/2024	41.86	915,900	41.48	41.86	40.85	24,800	49,900	-1.1
26/03/2024	40.80	1,844,000	38.20	40.80	38.00	312,800	22,200	12.0
25/03/2024	38.15	903,400	38.49	39.16	37.86	34,900	73,200	-1.5
22/03/2024	38.39	1,435,500	39.07	39.07	38.20	68,100	147,200	-3.2
21/03/2024	39.02	979,500	38.58	39.45	38.29	101,400	46,800	2.2
20/03/2024	38.29	652,400	38.58	38.63	37.81	39,000	49,700	-0.4
19/03/2024	38.58	1,221,100	38.34	39.40	37.72	107,000	64,900	1.6
18/03/2024	38.10	2,405,100	39.50	39.50	36.46	216,600	226,400	-0.7
15/03/2024	39.16	1,951,400	38.10	39.55	37.38	158,200	267,000	-4.3
14/03/2024	38.05	2,229,800	37.04	38.92	36.94	163,700	110,300	2.1
13/03/2024	36.94	1,746,100	36.65	37.14	36.46	227,200	10,000	8.3
12/03/2024	35.69	3,565,600	33.37	35.69	33.37	400,100	16,700	13.9
11/03/2024	33.37	913,600	32.94	34.34	32.94	58,600	200	2.0
08/03/2024	32.89	503,700	33.09	33.47	32.55	11,100	20,400	-0.3
07/03/2024	32.89	643,100	33.18	33.18	32.75	202,300	217,300	-0.5
06/03/2024	33.09	247,200	33.47	33.71	33.04	4,300	5,500	-0.0
05/03/2024	33.37	395,800	33.66	33.76	33.18	3,100	24,700	-0.7
04/03/2024	33.76	631,500	34.44	34.44	33.66	17,500	73,500	-2.0
01/03/2024	33.95	591,600	33.62	34.10	33.47	1,400	16,800	-0.5
29/02/2024	33.57	553,800	34.19	34.24	33.37	26,500	22,500	0.2
28/02/2024	33.95	1,157,400	33.71	34.58	33.66	187,700	2,500	6.5
27/02/2024	33.57	538,800	33.37	33.62	32.89	59,400	27,300	1.1
26/02/2024	32.89	491,600	32.80	33.23	32.70	53,800	5,200	1.7
23/02/2024	32.80	687,500	33.76	33.76	32.80	29,000	29,200	-0.0
22/02/2024	33.52	668,500	34.05	34.48	33.52	37,700	54,800	-0.6
21/02/2024	33.66	345,600	33.57	33.71	33.09	2,000	17,900	-0.6
20/02/2024	33.42	662,900	33.57	33.76	33.04	9,400	18,400	-0.3
19/02/2024	33.62	1,206,700	33.95	34.53	33.57	16,900	0	0.6
16/02/2024	33.71	889,200	32.94	34.05	32.89	71,300	8,500	2.2
15/02/2024	32.75	891,200	33.37	33.76	32.31	40,100	241,500	-6.9
07/02/2024	33.13	435,400	33.23	33.42	32.89	9,600	4,100	0.2
06/02/2024	33.13	407,900	32.70	33.57	32.70	8,700	5,600	0.1
05/02/2024	32.75	623,800	32.60	33.28	32.60	2,600	15,000	-0.4
02/02/2024	32.60	814,900	32.84	33.09	32.41	8,200	19,000	-0.4

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