Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2022	30.17	118,300	30.17	30.52	29.86	0	6,500	-0.4
24/01/2022	30.17	244,700	30.08	31.41	30.12	0	9,600	-0.7
21/01/2022	30.08	204,000	29.95	30.83	29.19	0	41,200	-2.8
20/01/2022	29.95	89,100	28.66	30.17	28.35	0	4,200	-0.3
19/01/2022	28.66	66,300	28.22	28.75	28.09	0	1,600	-0.1
18/01/2022	28.22	216,700	29.86	29.86	27.43	0	0	0
17/01/2022	29.86	70,300	30.12	30.17	29.86	0	11,500	-0.8
14/01/2022	30.12	75,900	30.48	30.74	30.12	0	2,300	-0.2
13/01/2022	30.48	116,400	30.65	30.96	30.30	0	9,600	-0.7
12/01/2022	30.65	208,400	31.58	31.58	30.43	0	6,700	-0.5
11/01/2022	31.58	149,900	31.63	31.63	31.19	0	2,500	-0.2
10/01/2022	31.63	198,900	32.56	32.56	31.63	0	61,200	0
07/01/2022	32.56	253,100	32.34	33.40	32.29	0	104,300	-7.7
06/01/2022	32.34	210,000	31.76	32.60	31.41	0	52,000	-3.8
05/01/2022	31.76	294,200	31.63	31.76	31.14	0	50,000	-3.6
04/01/2022	31.63	161,700	32.07	32.07	31.45	0	55,500	-4.0
31/12/2021	32.07	149,100	31.80	32.07	31.05	0	4,400	-0.3
30/12/2021	31.80	130,500	31.80	31.85	31.54	0	2,300	-0.2
29/12/2021	31.80	121,800	32.07	32.11	31.80	0	800	-0.1
28/12/2021	32.07	213,400	32.42	32.42	31.98	0	2,400	-0.2
27/12/2021	32.42	169,900	32.29	32.42	31.89	0	1,500	-0.1
24/12/2021	32.29	139,500	31.94	32.69	31.85	0	0	0
23/12/2021	31.94	163,300	32.20	32.34	31.63	0	0	0
22/12/2021	32.20	238,800	31.54	32.47	31.41	0	0	0
21/12/2021	31.54	537,600	32.42	32.42	31.14	0	50,000	-3.6
20/12/2021	32.42	296,800	33.57	33.62	32.42	0	96,700	-7.1
17/12/2021	33.57	373,100	34.10	34.19	31.85	0	99,600	-7.5
16/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2021	34.10	153,600	33.97	34.50	34.06	0	7,700	-0.6
15/12/2021	33.97	175,200	34.28	34.28	33.89	0	7,400	-0.6
14/12/2021	34.28	193,900	34.93	34.97	34.06	0	3,300	-0.3
13/12/2021	34.93	386,800	33.93	35.10	33.97	0	0	0
10/12/2021	33.93	333,900	34.06	34.23	33.84	0	0	0
09/12/2021	34.06	135,200	33.89	34.71	33.62	0	0	0
08/12/2021	33.89	299,600	34.02	34.28	33.75	0	6,500	-0.5
07/12/2021	34.02	139,000	33.67	34.54	33.67	0	4,900	-0.4
06/12/2021	33.67	343,900	34.58	34.58	33.41	0	7,800	-0.6
03/12/2021	34.58	422,200	35.58	35.58	34.49	0	12,800	-1.0
02/12/2021	35.58	164,400	35.36	35.97	35.19	0	6,400	-0.5
01/12/2021	35.36	118,000	34.71	35.36	34.75	0	2,000	-0.2
30/11/2021	34.71	438,400	34.62	35.84	34.28	0	4,100	-0.3
29/11/2021	34.62	293,200	35.01	35.01	34.02	0	3,500	0
26/11/2021	35.01	266,300	36.01	36.01	34.67	1,300	6,400	-0.4
25/11/2021	36.01	216,000	36.14	36.62	35.84	5,300	300	0.4
24/11/2021	36.14	394,000	34.23	36.58	34.45	4,500	4,300	0.0
23/11/2021	34.23	250,000	33.45	34.49	32.97	33,200	0	2.6
22/11/2021	33.45	566,500	35.92	35.92	33.45	19,100	200	1.5
19/11/2021	35.92	432,500	37.83	37.83	35.23	2,600	65,600	-5.3
18/11/2021	37.83	361,100	37.83	39.05	37.75	600	17,600	-1.5
17/11/2021	37.83	803,300	35.36	37.83	35.27	5,200	0	0.4
16/11/2021	35.36	550,300	34.80	35.40	34.67	34,600	3,200	2.5
15/11/2021	34.80	232,100	34.97	35.53	34.71	8,200	1,000	0.6
12/11/2021	34.97	345,000	35.53	35.58	34.84	15,000	52,800	-3.1
11/11/2021	35.53	307,900	35.92	35.92	35.14	1,000	6,000	-0.4
10/11/2021	35.92	274,200	36.10	36.75	34.88	5,300	900	0.4
09/11/2021	36.10	130,500	36.44	36.62	35.92	700	2,800	-0.2
08/11/2021	36.44	233,100	36.44	37.23	35.97	5,200	7,900	-0.2
05/11/2021	36.44	327,700	36.01	36.62	36.01	120,100	1,000	10.0
04/11/2021	36.01	278,700	34.58	36.66	34.28	20,500	0	1.0
03/11/2021	34.58	349,500	35.79	36.23	34.41	4,100	3,400	0.1
02/11/2021	35.79	181,500	35.62	36.23	35.14	1,800	2,800	-0.1
01/11/2021	35.62	402,600	34.80	35.75	34.93	36,100	3,600	2.7
29/10/2021	34.80	358,400	34.10	34.80	34.28	122,800	0	9.8
28/10/2021	34.10	669,500	32.76	34.71	32.63	8,800	120,000	-8.8
27/10/2021	32.76	613,300	31.89	32.76	31.89	16,100	100	1.2
26/10/2021	31.89	141,100	31.89	32.19	31.59	15,000	2,100	0.9
25/10/2021	31.89	183,700	31.67	32.50	31.46	8,500	0	0.6
22/10/2021	31.67	226,100	31.93	32.06	31.50	200	2,100	-0.1
21/10/2021	31.93	174,700	32.11	32.19	31.50	1,900	100	0.1
20/10/2021	32.11	134,900	32.32	32.37	31.46	0	6,800	-0.5
19/10/2021	32.32	117,000	32.54	32.97	32.15	0	7,800	-0.6
18/10/2021	32.54	182,100	32.32	32.89	32.32	3,100	1,000	0.2
15/10/2021	32.32	225,400	31.98	32.50	32.06	55,600	0	4.1
14/10/2021	31.98	407,500	31.06	31.98	31.20	20,700	0	1.5
13/10/2021	31.06	157,300	30.93	31.41	30.80	100	1,900	-0.1
12/10/2021	30.93	146,400	31.24	31.24	30.93	0	1,600	-0.1
11/10/2021	31.24	165,800	31.15	31.41	31.02	300	0	0
08/10/2021	31.15	211,100	31.41	31.46	31.15	16,400	100	1.2
07/10/2021	31.41	330,900	31.54	31.54	31.15	1,300	107,400	-7.7
06/10/2021	31.54	205,900	31.06	31.54	30.76	14,100	4,000	0.7
05/10/2021	31.06	205,900	30.85	31.33	30.85	0	6,000	-0.4
04/10/2021	30.85	329,500	31.06	31.50	30.67	800	100,000	-7.1
01/10/2021	31.06	922,500	29.85	31.24	29.85	28,310	82,010	-3.8
30/09/2021	29.85	45,100	30.15	30.24	29.76	3,600	0	0.2
29/09/2021	30.15	140,600	29.81	30.15	29.68	20,000	1,000	1.3
28/09/2021	29.81	189,200	28.81	29.81	28.85	11,200	43,100	-2.2
27/09/2021	28.81	154,600	29.03	29.46	28.68	0	1,400	-0.1
24/09/2021	29.03	196,200	29.50	29.50	28.94	0	41,100	-2.8
23/09/2021	29.50	101,500	29.81	30.02	29.07	300	800	-0.0
22/09/2021	29.81	97,400	29.24	30.15	28.42	2,400	0	0.2
21/09/2021	29.24	300,300	29.42	29.42	28.72	6,900	0	0.5
20/09/2021	29.42	249,700	30.20	30.24	29.37	0	5,500	-0.4
17/09/2021	30.20	126,700	30.37	30.59	30.20	0	13,200	-0.9
16/09/2021	30.37	188,300	30.59	30.63	30.20	3,300	42,700	-2.8
15/09/2021	30.59	126,800	30.80	30.98	30.24	2,400	500	0.1
14/09/2021	30.80	228,300	30.59	30.80	30.20	0	100	-0.0
13/09/2021	30.59	377,400	30.85	31.67	30.24	10,000	103,400	-6.6
10/09/2021	30.85	585,700	29.72	31.06	29.59	6,600	112,300	-7.4
09/09/2021	29.72	223,900	29.50	30.11	29.46	9,800	48,900	-2.7
08/09/2021	29.50	161,500	29.59	29.94	29.20	2,100	3,000	-0.1
07/09/2021	29.59	247,600	29.94	29.98	29.29	17,900	13,600	0.3

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-2.45	-5.99%	7,320,900	-33,800	-1.4	37.35 41.09 37.35
2 tháng (2024-09-16)	-0.86	-2.18%	20,308,700	-192,720	-8.1	37.35 42.39 37.35
3 tháng (2024-08-19)	-1	-2.54%	25,219,700	-329,020	-13.8	37.35 42.39 37.35
6 tháng (2024-05-20)	-1.10	-2.78%	67,305,200	735,580	32.2	36.65 44.42 37.35
12 tháng (2023-11-21)	8.84	29.84%	140,603,500	2,264,280	85.1	28.07 44.42 37.35
24 tháng (2022-11-28)	16.26	73.30%	171,700,400	2,089,895	86.0	22.19 44.42 37.35
36 tháng (2021-12-01)	3.09	8.74%	242,997,000	-242,268	-135.9	18.11 44.42 37.35
60 tháng (2019-12-12)	22.84	146.26%	288,322,330	-3,323,728	-295.7	13.51 44.42 37.35

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH