Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	45.27	686,100	45.32	45.46	44.89	116,500	29,200	4.1
06/03/2025	45.18	1,091,900	44.56	45.61	44.23	141,400	18,200	5.8
05/03/2025	44.18	843,100	45.08	45.08	44.18	10,600	152,600	-6.7
04/03/2025	45.08	1,694,900	45.32	46.65	44.84	115,700	410,800	-14.1
03/03/2025	45.37	572,300	45.42	45.42	44.56	23,200	185,600	-7.7
28/02/2025	45.13	1,342,200	44.84	45.46	44.56	237,400	82,300	7.3
27/02/2025	44.56	1,274,700	44.46	45.22	43.80	176,900	189,400	-0.6
26/02/2025	44.56	1,315,800	44.75	45.61	44.56	152,100	41,300	5.3
25/02/2025	44.56	1,215,200	45.22	45.22	44.18	9,600	264,100	-11.9
24/02/2025	44.94	1,022,900	44.37	45.32	44.27	20,800	39,300	-0.9
21/02/2025	44.37	806,900	43.80	44.46	43.37	39,300	10,200	1.3
20/02/2025	43.75	2,417,800	42.84	45.42	42.80	162,600	255,300	-4.4
19/02/2025	42.80	879,900	43.56	43.56	42.46	7,800	107,600	-4.5
18/02/2025	43.42	659,200	42.94	43.42	42.42	11,400	134,700	-5.5
17/02/2025	42.94	2,044,100	42.08	43.99	42.08	168,100	43,700	5.6
14/02/2025	41.65	1,055,300	41.80	42.23	41.32	70,400	59,400	0.5
13/02/2025	41.27	1,716,500	39.61	41.61	39.13	264,400	48,700	9.3
12/02/2025	39.13	775,100	39.13	40.04	38.89	61,800	58,100	0.2
11/02/2025	38.94	595,900	38.99	39.04	38.32	19,900	125,100	-4.3
10/02/2025	38.94	505,200	39.42	39.46	38.89	37,700	73,200	-1.5
07/02/2025	39.51	983,100	39.80	40.65	39.42	25,700	106,700	-3.4
06/02/2025	39.61	454,900	39.80	39.94	39.18	500	46,600	-1.9
05/02/2025	39.61	807,800	39.51	39.80	38.94	150,200	20,400	5.4
04/02/2025	39.51	581,800	39.04	39.61	38.99	127,200	15,300	4.6
03/02/2025	45.13	1,342,200	44.84	45.46	44.56	237,400	82,300	7.3
31/01/2025	35.23	259,200	35.70	36.28	35.23	300	4,000	-0.1
30/01/2025	35.23	259,200	35.70	36.28	35.23	300	4,000	-0.1
29/01/2025	35.23	259,200	35.70	36.28	35.23	300	4,000	-0.1
28/01/2025	35.23	259,200	35.70	36.28	35.23	300	4,000	-0.1
27/01/2025	35.23	259,200	35.70	36.28	35.23	300	4,000	-0.1
24/01/2025	39.23	528,400	38.99	39.61	38.85	156,800	6,500	6.2
23/01/2025	38.99	1,517,600	37.04	39.56	37.04	52,600	33,700	0.8
22/01/2025	36.99	207,000	36.99	37.32	36.94	4,400	6,200	-0.1
21/01/2025	36.94	310,900	37.61	37.61	36.85	4,900	3,800	0.0
20/01/2025	37.42	655,600	37.18	38.08	37.13	11,500	0	0.5
17/01/2025	36.85	522,500	36.56	36.99	36.37	18,200	2,900	0.6
16/01/2025	35.61	68,700	35.70	35.80	35.51	0	300	-0.0
15/01/2025	35.47	87,100	35.42	35.70	35.32	0	0	0
14/01/2025	35.32	141,100	35.08	35.61	35.08	0	7,500	-0.3
13/01/2025	35.04	106,800	35.13	35.23	35.04	0	5,800	-0.2
10/01/2025	35.04	155,100	35.56	35.56	35.04	0	6,100	-0.2
09/01/2025	35.28	68,200	35.47	35.66	35.23	0	3,900	-0.1
08/01/2025	35.42	160,800	35.23	35.51	35.18	800	29,600	-1.1
07/01/2025	35.23	230,100	35.85	35.99	35.23	0	32,100	-1.2
06/01/2025	35.85	309,800	36.37	36.56	35.42	1,300	29,500	-1.1
03/01/2025	36.56	232,100	36.66	36.94	36.23	0	8,000	-0.3
02/01/2025	36.75	102,600	37.04	37.13	36.75	1,800	9,900	-0.3
01/01/2025	36.94	183,900	36.89	36.99	36.85	7,800	5,500	0.1
31/12/2024	36.94	183,900	36.89	36.99	36.85	7,800	5,500	0.1
30/12/2024	36.85	214,800	36.99	36.99	36.56	0	12,500	-0.5
27/12/2024	36.99	284,200	36.99	37.23	36.85	0	23,900	-0.9
26/12/2024	36.99	190,500	36.89	37.13	36.80	600	500	0.0
25/12/2024	36.89	288,000	37.04	37.23	36.75	14,200	13,800	0.0
24/12/2024	36.85	330,300	36.61	36.85	36.37	0	0	0
23/12/2024	36.37	145,000	36.18	36.61	36.18	14,600	41,200	-1.0
20/12/2024	36.18	171,500	36.13	36.37	36.13	0	41,000	-1.6
19/12/2024	36.13	458,400	36.28	36.66	36.08	20,800	45,800	-1.0
18/12/2024	36.75	201,000	36.47	36.75	36.23	2,000	5,200	-0.1
17/12/2024	36.47	127,100	36.56	36.66	36.28	0	19,200	-0.7
16/12/2024	36.56	212,300	36.75	36.94	36.23	700	4,000	-0.1
13/12/2024	36.75	174,700	37.13	37.13	36.75	0	6,200	-0.2
12/12/2024	37.13	472,100	36.61	37.32	36.61	30,700	16,100	0.6
11/12/2024	36.61	172,200	36.61	37.04	36.61	0	11,200	-0.4
10/12/2024	36.66	316,400	36.94	37.32	36.51	6,200	7,100	-0.0
09/12/2024	36.94	439,300	36.94	37.32	36.85	200	0	0.0
06/12/2024	37.04	816,900	36.51	37.32	36.51	25,600	5,500	0.8
05/12/2024	36.47	388,000	35.80	36.61	35.80	36,800	100	1.4
04/12/2024	35.80	112,700	36.23	36.23	35.80	0	0	0
03/12/2024	36.23	242,400	36.18	36.37	35.99	2,600	6,800	-0.2
02/12/2024	36.18	170,100	36.23	36.51	36.08	4,100	22,400	-0.7
29/11/2024	36.18	153,300	36.42	36.66	36.18	0	16,200	-0.6
28/11/2024	36.37	262,100	35.89	36.42	35.75	8,300	0	0.3
27/11/2024	35.70	103,700	35.75	35.85	35.51	0	0	0
26/11/2024	35.75	112,700	35.75	36.04	35.70	8,100	0	0.3
25/11/2024	35.56	254,200	35.70	35.89	35.56	0	9,000	-0.3
22/11/2024	35.51	175,600	35.70	35.75	35.42	0	900	-0.0
21/11/2024	35.66	102,600	35.94	35.94	35.51	1,900	7,100	-0.2
20/11/2024	35.42	158,200	35.23	35.85	34.99	1,800	5,900	-0.2
19/11/2024	35.23	169,200	35.28	35.66	35.23	2,400	0	0.1
18/11/2024	35.51	162,200	35.51	35.70	35.13	14,400	5,400	0.3
15/11/2024	35.56	520,300	36.18	36.23	35.37	2,100	18,500	-0.6
14/11/2024	36.23	209,200	36.56	36.75	36.23	100	12,000	-0.5
13/11/2024	36.70	255,700	37.04	37.08	36.32	8,200	2,000	0.2
12/11/2024	37.13	190,900	37.42	37.80	37.13	16,100	0	0.6
11/11/2024	37.47	312,400	37.13	37.80	36.85	2,600	9,400	-0.3
08/11/2024	37.08	213,100	36.89	37.23	36.89	0	0	0
07/11/2024	36.89	79,200	37.37	37.61	36.89	2,000	0	0.1
06/11/2024	37.27	516,400	36.42	37.70	36.42	3,700	2,000	0.1
05/11/2024	36.37	96,800	36.37	36.47	36.23	1,300	0	0.0
04/11/2024	36.28	488,400	36.61	36.61	36.18	100	5,500	-0.2
01/11/2024	36.61	223,100	36.61	36.89	36.56	0	17,800	-0.7
31/10/2024	36.80	174,400	37.13	37.13	36.66	0	13,800	-0.5
30/10/2024	36.85	218,000	37.13	37.13	36.80	1,700	0	0.1
29/10/2024	36.85	185,700	36.51	37.04	36.51	26,200	0	1.0
28/10/2024	36.51	364,600	36.70	36.94	36.18	20,000	0	0.8
25/10/2024	36.70	283,300	36.75	36.80	36.61	2,300	21,100	-0.7
24/10/2024	36.70	278,200	37.27	37.32	36.66	2,500	1,900	0.0
23/10/2024	37.04	345,800	36.66	37.13	36.66	900	10,200	-0.4
22/10/2024	36.80	624,900	37.75	37.94	36.18	19,600	5,900	0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024	37.85	528,000	38.94	38.94	37.80	2,000	3,100	-0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.85	5.12%	7,326,500	-88,400	-4.6	36.10 41.25 37.85
2 tháng (2026-07-20)	1.25	3.41%	11,749,500	-255,300	-10.6	35.10 41.25 37.85
3 tháng (2026-06-22)	-2	-5.01%	16,301,900	-347,400	-14.2	35.10 41.25 37.85
6 tháng (2026-03-23)	0.55	1.47%	48,299,600	-1,121,600	-45.0	35.10 44.20 37.85
12 tháng (2025-09-23)	-0.75	-1.94%	137,950,100	-830,300	-37.5	33.60 47.50 37.85
24 tháng (2024-09-30)	-1.82	-4.57%	328,696,600	-1,338,100	-97.1	32.99 49.99 37.85
36 tháng (2023-10-04)	9.02	31.18%	466,304,700	684,000	-20.0	26.72 49.99 37.85
60 tháng (2021-10-14)	7.51	24.65%	573,419,100	-1,323,818	-214.5	16.28 49.99 37.85

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH