Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2008	4.44	56,680	4.55	4.65	4.44	11,180	9,180	0
13/11/2008	4.55	25,850	4.38	4.55	4.20	0	0	0
12/11/2008	4.38	38,180	4.23	4.38	4.02	0	0	0
11/11/2008	4.23	85,770	4.46	4.46	4.23	60	0	0
10/11/2008	4.46	80,920	4.69	4.69	4.46	0	0	0
07/11/2008	4.69	58,070	4.94	4.94	4.69	10,040	2,000	0
06/11/2008	4.94	139,820	4.79	5.02	4.79	0	0	0
05/11/2008	4.79	12,130	4.57	4.79	4.79	0	0	0
04/11/2008	4.57	201,230	4.36	4.57	4.57	0	174,290	0
03/11/2008	4.36	35,760	4.16	4.36	4.29	500	10,000	0
31/10/2008	4.16	119,770	4.10	4.29	3.90	290	113,570	0
30/10/2008	4.10	176,140	4.28	4.49	4.07	0	159,950	0
29/10/2008	4.28	124,150	4.50	4.73	4.28	25,000	34,470	0
28/10/2008	4.50	202,830	4.74	4.74	4.50	75,000	118,590	0
27/10/2008	4.74	42,850	4.99	4.99	4.74	0	35,400	0
24/10/2008	4.99	31,850	5.25	5.25	4.99	1,300	15,320	0
23/10/2008	5.25	21,960	5.52	5.52	5.25	0	1,250	0
22/10/2008	5.52	26,210	5.80	5.80	5.52	20,000	26,210	0
21/10/2008	5.80	136,550	6.10	6.10	5.80	75,000	47,000	0
20/10/2008	6.10	82,000	6.42	6.42	6.10	50,000	12,300	0
17/10/2008	6.42	42,630	6.66	6.66	6.36	620	0	0
16/10/2008	6.66	71,800	6.97	6.97	6.66	65,680	0	0
15/10/2008	6.97	53,290	7.22	7.47	6.91	9,990	15,000	0
14/10/2008	7.22	19,890	6.91	7.22	7.22	0	13,190	0
13/10/2008	6.91	61,530	7.10	7.16	6.91	48,080	4,450	0
10/10/2008	7.10	65,240	7.03	7.10	6.79	37,510	7,530	0
09/10/2008	7.03	13,280	7.16	7.47	6.91	0	0	0
08/10/2008	7.16	31,490	7.03	7.16	6.85	0	17,290	0
07/10/2008	7.03	76,460	7.41	7.41	7.03	60	11,180	0
06/10/2008	7.41	23,960	7.53	7.53	7.16	0	1,500	0
03/10/2008	7.53	22,970	7.78	7.78	7.41	0	11,700	0
02/10/2008	7.78	11,600	7.78	7.90	7.65	1,600	1,500	0
01/10/2008	7.78	39,570	7.65	7.90	7.53	0	0	0
30/09/2008	7.65	19,140	8.02	8.02	7.65	18,570	0	0
29/09/2008	8.02	47,570	7.90	8.02	7.59	300	0	0
26/09/2008	7.90	100,050	7.59	7.96	7.71	66,000	8,660	0
25/09/2008	7.59	68,010	7.28	7.59	7.41	36,480	0	0
24/09/2008	7.28	56,620	7.65	7.65	7.28	6,960	17,520	0
23/09/2008	7.65	111,340	7.53	7.65	7.22	46,340	51,240	0
22/09/2008	7.53	110,010	7.22	7.53	7.53	7,500	100,000	0
19/09/2008	7.22	31,920	6.91	7.22	7.22	31,110	27,300	0
18/09/2008	6.91	161,110	7.03	7.03	6.73	107,400	70,260	0
17/09/2008	7.03	170,060	7.10	7.41	6.85	140,040	71,290	0
16/09/2008	7.10	290,010	7.47	7.47	7.10	127,000	199,380	0
15/09/2008	7.47	91,340	7.65	8.02	7.47	0	45,000	0
12/09/2008	7.65	287,250	7.84	7.84	7.53	162,000	98,080	0
11/09/2008	7.84	312,590	8.21	8.21	7.84	143,760	0	0
10/09/2008	8.21	65,660	8.39	8.39	8.08	0	54,500	0
09/09/2008	8.39	60,300	8.58	8.64	8.27	0	34,830	0
08/09/2008	8.58	95,220	8.58	8.58	8.21	26,400	50,000	0
05/09/2008	8.58	109,390	8.70	8.70	8.45	95,660	71,000	0
04/09/2008	8.70	72,350	8.89	8.89	8.64	0	40,200	0
03/09/2008	8.89	73,230	8.58	8.95	8.82	1,500	3,100	0
29/08/2008	8.58	118,480	8.21	8.58	8.27	110,650	400	0
28/08/2008	8.21	149,990	8.64	8.64	8.21	0	2,000	0
27/08/2008	8.64	55,100	8.89	9.26	8.64	-8,860	1,500	0
26/08/2008	8.89	273,110	8.52	8.89	8.64	5,300	41,500	0
25/08/2008	8.52	91,220	8.15	8.52	8.52	10,000	25,890	0
22/08/2008	8.15	128,160	8.52	8.64	8.15	200	8,860	0
21/08/2008	8.52	176,140	8.15	8.52	7.96	52,200	40,250	0
20/08/2008	8.15	225,860	8.52	8.52	8.15	0	140,500	0
19/08/2008	8.52	106,680	8.64	8.64	8.21	12,200	900	0
18/08/2008	8.64	322,260	8.27	8.64	8.58	175,490	93,000	0
15/08/2008	8.27	145,520	8.08	8.27	8.27	77,900	10,000	0
14/08/2008	8.08	93,300	7.90	8.08	7.96	28,010	14,300	0
13/08/2008	7.90	85,100	8.02	8.02	7.84	5,000	15,000	0
12/08/2008	8.02	89,580	7.96	8.15	8.02	0	10,000	0
11/08/2008	7.96	111,520	7.78	7.96	7.84	2,000	30,000	0
08/08/2008	7.78	59,510	7.78	7.78	7.65	37,000	30,800	0
07/08/2008	7.78	75,650	7.78	7.96	7.65	49,380	47,950	0
06/08/2008	7.78	93,090	7.59	7.78	7.65	30,730	69,250	0
05/08/2008	7.59	158,300	7.47	7.59	7.28	93,610	60,000	0
04/08/2008	7.47	80,440	7.65	7.65	7.47	72,000	12,000	0
01/08/2008	7.65	145,230	7.84	7.84	7.65	76,250	27,960	0
31/07/2008	7.84	132,030	8.02	8.02	7.84	45,000	12,300	0
30/07/2008	8.02	172,010	8.02	8.21	7.84	29,280	26,690	0
29/07/2008	8.02	83,430	7.84	8.02	8.02	1,000	71,000	0
28/07/2008	7.84	156,730	7.65	7.84	7.59	0	50,000	0
25/07/2008	7.65	133,690	7.84	7.84	7.65	65,500	150	0
24/07/2008	7.84	242,470	8.02	8.21	7.84	105,000	43,070	0
23/07/2008	8.02	110	8.27	8.27	8.02	0	0	0
22/07/2008	8.27	110	8.52	8.52	8.27	0	0	0
21/07/2008	8.52	64,030	8.76	8.76	8.52	60,500	19,250	0
18/07/2008	8.76	172,890	9.01	9.07	8.76	104,230	7,210	0
17/07/2008	9.01	56,660	8.76	9.01	9.01	10,000	0	0
16/07/2008	8.76	338,550	8.52	8.76	8.27	78,690	31,350	0
15/07/2008	8.52	22,560	8.27	8.52	8.52	8,450	0	0
14/07/2008	8.27	91,340	8.08	8.27	8.27	6,500	0	0
11/07/2008	8.08	10,710	7.90	8.08	8.08	55,000	2,500	0
10/07/2008	7.90	91,630	7.71	7.90	7.90	1,000	80,000	0
09/07/2008	7.71	16,860	7.53	7.71	7.71	4,200	0	0
08/07/2008	7.53	222,600	7.34	7.53	7.16	66,360	7,350	0
07/07/2008	7.34	289,630	7.22	7.41	7.03	192,990	4,200	0
04/07/2008	7.22	18,270	7.03	7.22	7.22	11,850	0	0
03/07/2008	7.03	3,050	6.85	7.03	7.03	0	0	0
02/07/2008	6.85	7,580	6.66	6.85	6.85	0	0	0
01/07/2008	6.66	8,290	6.48	6.66	6.66	3,290	0	0
30/06/2008	6.48	1,160	6.29	6.48	6.48	0	0	0
27/06/2008	6.29	95,070	6.15	6.29	6.23	50,900	0	0
26/06/2008	6.15	152,650	5.97	6.15	6.00	61,500	0	0

Page:
<<
40
41
42
>>

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