Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	33.18	838,700	31.78	33.28	31.78	22,600	36,400	-0.5
31/01/2024	31.78	743,000	32.70	32.70	31.73	15,000	600	0.5
30/01/2024	32.65	710,200	31.88	32.89	31.73	19,100	33,300	-0.5
29/01/2024	32.07	1,227,600	30.43	32.07	30.43	5,000	14,500	-0.3
26/01/2024	30.43	326,400	29.85	30.67	29.85	17,400	1,000	0.5
25/01/2024	29.95	122,800	29.81	30.09	29.76	500	3,000	-0.1
24/01/2024	29.95	137,000	29.81	30.14	29.71	24,000	3,200	0.6
23/01/2024	29.81	147,700	29.90	30.14	29.56	46,000	6,800	1.2
22/01/2024	29.90	234,400	30.38	30.38	29.76	18,500	19,500	-0.0
19/01/2024	30.38	339,900	29.71	30.67	29.71	63,500	9,800	1.7
18/01/2024	29.61	155,800	29.52	29.76	29.42	45,100	2,000	1.3
17/01/2024	29.42	173,500	29.42	29.61	29.23	4,000	2,700	0.0
16/01/2024	29.08	186,600	29.23	29.32	28.46	16,000	0	0.5
15/01/2024	29.08	142,300	29.32	29.61	28.94	5,700	3,000	0.1
12/01/2024	29.23	327,700	29.81	29.81	29.23	800	5,200	-0.1
11/01/2024	29.81	247,300	30.24	30.24	29.61	800	0	0.0
10/01/2024	30.05	204,800	30.00	30.34	29.95	7,900	0	0.2
09/01/2024	30.05	218,800	30.24	30.24	29.95	4,100	0	0.1
08/01/2024	30.24	224,100	30.34	30.43	29.90	10,300	2,500	0.2
05/01/2024	30.24	269,800	30.38	30.38	30.00	300	0	0.0
04/01/2024	30.38	452,200	30.72	30.72	30.34	59,500	0	1.9
03/01/2024	30.67	312,400	30.24	30.96	30.24	200	600	-0.0
02/01/2024	30.58	339,200	31.16	31.16	30.09	0	400	-0.0
29/12/2023	30.48	793,800	30.29	31.78	30.29	72,000	4,400	2.2
28/12/2023	30.29	255,300	30.09	30.43	29.90	5,000	3,000	0.1
27/12/2023	30.09	399,900	29.90	30.77	30.05	100,000	100	3.1
26/12/2023	29.90	669,100	28.84	29.90	28.94	100	1,200	-0.0
25/12/2023	28.84	257,700	28.46	28.94	28.50	18,500	1,100	0.5
22/12/2023	28.46	200,500	28.46	28.60	28.36	31,500	0	0.9
21/12/2023	28.46	92,800	28.26	28.65	28.21	400	3,900	-0.1
20/12/2023	28.26	81,200	28.41	28.74	28.26	0	600	-0.0
19/12/2023	28.41	221,400	28.07	28.41	27.97	47,000	0	1.4
18/12/2023	28.07	234,300	28.26	28.41	28.07	66,700	900	1.9
15/12/2023	28.26	81,300	28.55	28.65	28.26	200	800	-0.0
14/12/2023	28.55	123,300	28.36	28.74	28.26	1,000	0	0.0
13/12/2023	28.36	167,800	28.65	28.84	28.26	0	17,900	-0.5
12/12/2023	28.65	134,800	28.79	28.94	28.46	0	13,200	-0.4
11/12/2023	28.79	86,300	28.70	28.84	28.60	0	400	-0.0
08/12/2023	28.70	161,900	28.94	29.13	28.70	1,500	0	0.0
07/12/2023	28.94	407,300	29.08	29.18	28.46	300	4,200	-0.1
06/12/2023	29.08	195,700	29.03	29.32	28.94	300	400	-0.0
05/12/2023	29.03	198,800	29.08	29.42	28.94	700	0	0.0
04/12/2023	29.08	364,500	28.60	29.13	28.79	2,100	300	0.1
01/12/2023	28.60	94,100	28.46	28.84	28.46	1,900	100	0.1
30/11/2023	28.46	155,100	28.55	29.23	28.46	200	10,500	-0.3
29/11/2023	28.55	91,600	28.26	28.70	28.41	100	0	0.0
28/11/2023	28.26	202,200	28.79	28.79	27.97	1,000	0	0.0
27/11/2023	28.79	115,000	28.94	29.23	28.70	1,000	2,200	-0.0
24/11/2023	28.94	288,100	28.94	29.13	28.36	200	0	0.0
23/11/2023	28.94	372,600	29.28	29.71	28.94	300	1,200	-0.0
22/11/2023	29.28	313,000	29.61	29.85	27.92	3,900	300	0.1
21/11/2023	29.61	268,900	29.71	30.19	29.52	100	400	-0.0
20/11/2023	29.71	233,500	29.81	30.29	29.03	3,000	11,200	-0.3
17/11/2023	29.81	390,500	29.90	30.48	29.61	3,200	56,700	-1.7
16/11/2023	29.90	174,200	29.90	30.09	29.56	0	0	0
15/11/2023	29.90	462,600	29.90	30.58	29.85	3,500	61,800	-1.8
14/11/2023	29.90	114,300	29.61	30.29	29.61	1,500	8,400	-0.2
13/11/2023	29.61	87,200	30.09	30.34	29.47	100	3,500	-0.1
10/11/2023	30.09	166,400	30.29	30.82	30.09	0	1,300	-0.0
09/11/2023	30.29	249,800	30.38	31.16	30.29	400	300	0.0
08/11/2023	30.38	261,800	29.71	30.38	29.42	22,100	0	0.7
07/11/2023	29.71	64,900	29.81	30.19	29.42	2,700	1,000	0.1
06/11/2023	29.81	71,300	29.90	30.19	29.47	0	500	-0.0
03/11/2023	29.90	86,300	29.81	30.29	29.66	0	1,500	-0.0
02/11/2023	29.81	261,900	28.50	29.81	28.60	100	2,100	-0.1
01/11/2023	28.50	83,800	28.46	28.70	27.59	1,400	6,100	-0.1
31/10/2023	28.46	194,700	28.94	29.42	28.46	900	2,100	-0.0
30/10/2023	28.94	140,400	30.09	30.67	28.94	1,000	5,200	-0.1
27/10/2023	30.09	168,300	29.81	30.29	27.97	9,100	0	0.3
26/10/2023	29.81	308,400	31.35	31.35	29.23	800	1,600	-0.0
25/10/2023	31.35	230,800	31.83	32.02	31.35	0	5,700	-0.2
24/10/2023	31.83	142,000	31.54	31.83	31.16	0	3,900	-0.1
23/10/2023	31.54	223,700	32.41	32.41	30.87	0	0	0
20/10/2023	32.41	404,100	32.22	32.41	31.06	6,400	0	0.2
19/10/2023	32.22	240,600	32.80	33.18	31.83	12,800	1,500	0.4
18/10/2023	32.80	504,700	34.19	34.44	32.02	0	4,800	-0.2
17/10/2023	34.19	487,800	34.53	34.68	34.00	300	2,500	-0.1
16/10/2023	34.53	565,600	33.66	34.82	33.95	100	48,100	-1.7
13/10/2023	33.66	483,100	31.78	33.66	31.64	11,200	3,600	0.3
12/10/2023	31.78	248,000	31.64	32.31	31.64	4,000	53,600	-1.6
11/10/2023	31.64	232,200	30.72	32.02	30.72	5,300	0	0.2
10/10/2023	30.72	238,400	30.87	31.11	29.71	400	24,400	-0.8
09/10/2023	30.87	123,200	30.87	31.35	30.67	0	40,300	-1.3
06/10/2023	30.87	65,500	31.06	31.16	30.67	700	0	0.0
05/10/2023	31.06	178,400	30.38	31.54	30.38	1,900	43,200	-1.3
04/10/2023	30.38	134,000	30.05	30.38	29.71	3,900	200	0.1
03/10/2023	30.05	231,000	30.77	30.77	29.42	0	23,800	-0.7
02/10/2023	30.77	104,700	30.38	31.06	30.43	0	16,200	-0.5
29/09/2023	30.38	163,100	31.25	31.35	30.38	900	14,300	-0.4
28/09/2023	31.25	192,200	31.25	31.45	30.38	1,700	55,600	-1.7
27/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/09/2023	31.25	225,500	30.38	31.64	30.38	2,600	10,100	-0.2
26/09/2023	30.38	324,400	30.82	31.20	30.38	22,000	7,400	0.9
25/09/2023	30.82	327,400	32.36	32.70	30.82	800	17,100	-1.1
22/09/2023	32.36	263,400	33.23	33.23	32.02	2,900	13,900	-0.7
21/09/2023	33.23	189,800	32.99	33.71	32.99	6,300	1,100	0.4
20/09/2023	32.99	167,500	32.55	32.99	32.55	19,400	4,000	1.0
19/09/2023	32.55	153,900	32.55	33.09	32.31	4,100	2,100	0.1
18/09/2023	32.55	204,000	32.22	33.04	32.17	0	0	0
15/09/2023	32.22	158,700	32.51	32.70	32.12	3,700	0	0.3
14/09/2023	32.51	146,900	32.55	32.70	32.12	9,900	7,400	0.2

Page:
<<
2
3
4
>>

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