Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2025	34.90	823,000	36.10	36.10	34.85	34,200	26,900	0.3
25/04/2025	36	695,600	36.70	36.90	35.50	35,300	55,300	-0.7
24/04/2025	36.55	855,900	36.10	37.35	36.10	67,500	50,200	0.6
23/04/2025	35.80	645,800	35.30	36.35	35	63,900	37,100	1.0
22/04/2025	34.65	1,655,000	36.40	36.45	33.95	22,100	85,800	-2.3
21/04/2025	36.50	1,098,600	35.90	37.25	35.90	136,100	72,600	2.3
18/04/2025	35.65	1,107,000	36.10	36.65	35.50	34,700	316,600	-10.1
17/04/2025	34.90	632,100	34.60	35.35	34.55	28,600	357,100	-11.4
16/04/2025	34.85	895,600	35.30	36.15	34.65	108,300	75,800	1.1
15/04/2025	35	2,377,900	37.50	37.50	35	162,900	14,920	5.2
14/04/2025	37.60	1,304,000	39.90	39.90	37	23,500	109,000	-3.3
11/04/2025	37.80	4,174,600	36	38	34.60	150,800	624,900	-16.7
10/04/2025	37.20	865,500	37.20	37.20	37.20	0	510,098	-19.0
09/04/2025	34.80	201,200	34.80	34.80	34.80	600	0	0.0
08/04/2025	37.40	497,500	37.40	37.40	37.40	300	1,300	-0.0
04/04/2025	40.20	556,300	40.20	40.20	40.20	1,000	28,300	-1.1
03/04/2025	43.20	690,400	43.20	43.20	43.20	500	700	-0.0
02/04/2025	46.40	654,600	47	47.40	46.30	9,300	104,400	-4.5
01/04/2025	47	2,545,700	48.30	48.60	46	199,700	293,200	-4.6
31/03/2025	48.65	2,135,800	51.60	51.60	48.65	92,100	135,700	-2.2
28/03/2025	52.30	682,000	52.50	52.90	51.50	124,000	56,100	3.5
27/03/2025	52.50	977,300	52.40	53.10	51.80	195,200	52,200	7.5
26/03/2025	52.50	1,594,900	50.70	52.50	50.40	186,800	105,400	4.2
25/03/2025	50.50	2,965,200	47.25	50.50	47.25	0	0	0
24/03/2025	47.20	524,600	47.50	47.55	46.60	20,700	99,100	-3.7
21/03/2025	47.30	470,100	47	47.70	46.85	0	0	0
20/03/2025	46.90	479,000	46.95	47.05	46.25	47,800	27,700	0.9
19/03/2025	46.95	1,117,800	46.05	47.50	45.75	115,700	25,600	4.2
18/03/2025	46.05	642,800	45.80	46.40	45.65	113,700	3,100	5.1
17/03/2025	45.60	1,360,500	47	47.20	45.50	13,400	34,600	-1.0
14/03/2025	46.90	1,364,500	47.40	48.90	46.90	82,300	119,000	-1.7
13/03/2025	47.45	1,199,600	47.65	48.10	46.60	84,500	58,900	1.2
12/03/2025	47.65	531,800	48.10	48.40	47.30	15,000	164,800	-7.1
11/03/2025	47.90	1,167,000	47.05	48.70	46.80	113,900	121,700	-0.4
10/03/2025	47.50	792,100	47.55	48	47	15,300	91,900	-3.6
07/03/2025	47.55	686,100	47.60	47.75	47.15	116,500	29,200	4.1
06/03/2025	47.45	1,091,900	46.80	47.90	46.45	141,400	18,200	5.8
05/03/2025	46.40	843,100	47.35	47.35	46.40	10,500	152,600	-6.7
04/03/2025	47.35	1,694,900	47.60	49	47.10	115,600	405,800	-13.9
03/03/2025	47.65	572,300	47.70	47.70	46.80	23,200	180,605	-7.4
28/02/2025	47.40	1,342,200	47.10	47.75	46.80	237,400	79,000	7.5
27/02/2025	46.80	1,274,700	46.70	47.50	46	176,900	184,400	-0.4
26/02/2025	46.80	1,315,800	47	47.90	46.80	152,100	29,400	5.8
25/02/2025	46.80	1,215,200	47.50	47.50	46.40	9,600	255,900	-11.5
24/02/2025	47.20	1,022,900	46.60	47.60	46.50	20,800	39,300	-0.9
21/02/2025	46.60	806,900	46	46.70	45.55	39,300	10,200	1.3
20/02/2025	45.95	2,417,800	45	47.70	44.95	162,605	255,300	-4.4
19/02/2025	44.95	879,900	45.75	45.75	44.60	7,800	107,600	-4.5
18/02/2025	45.60	659,200	45.10	45.60	44.55	11,400	134,500	-5.5
17/02/2025	45.10	2,044,100	44.20	46.20	44.20	168,100	43,700	5.6
14/02/2025	43.75	1,055,300	43.90	44.35	43.40	70,400	59,400	0.5
13/02/2025	43.35	1,716,500	41.60	43.70	41.10	264,400	48,700	9.3
12/02/2025	41.10	775,100	41.10	42.05	40.85	61,800	58,100	0.2
11/02/2025	40.90	595,900	40.95	41	40.25	19,900	123,800	-4.2
10/02/2025	40.90	505,200	41.40	41.45	40.85	37,700	65,900	-1.2
07/02/2025	41.50	983,100	41.80	42.70	41.40	25,700	106,700	-3.4
06/02/2025	41.60	454,900	41.80	41.95	41.15	500	46,600	-1.9
05/02/2025	41.60	807,800	41.50	41.80	40.90	150,200	20,400	5.4
04/02/2025	41.50	581,800	41	41.60	40.95	127,200	15,300	4.6
03/02/2025	40.70	913,200	41.20	42.10	40.20	111,500	41,560	2.9
24/01/2025	41.20	528,400	40.95	41.60	40.80	156,800	6,500	6.2
23/01/2025	40.95	1,517,600	38.90	41.55	38.90	52,600	33,700	0.8
22/01/2025	38.85	207,000	38.85	39.20	38.80	4,400	6,100	-0.1
21/01/2025	38.80	310,900	39.50	39.50	38.70	4,900	3,800	0.0
20/01/2025	39.30	655,600	39.05	40	39	11,500	0	0.5
17/01/2025	38.70	522,500	38.40	38.85	38.20	18,200	2,800	0.6
16/01/2025	37.40	68,700	37.50	37.60	37.30	0	300	-0.0
15/01/2025	37.25	87,100	37.20	37.50	37.10	0	0	0
14/01/2025	37.10	141,100	36.85	37.40	36.85	0	7,500	-0.3
13/01/2025	36.80	106,800	36.90	37	36.80	0	5,800	-0.2
10/01/2025	36.80	155,100	37.35	37.35	36.80	0	6,100	-0.2
09/01/2025	37.05	68,200	37.25	37.45	37	0	3,900	-0.1
08/01/2025	37.20	160,800	37	37.30	36.95	800	29,600	-1.1
07/01/2025	37	230,100	37.65	37.80	37	0	22,100	-0.8
06/01/2025	37.65	309,800	38.20	38.40	37.20	1,300	24,500	-0.9
03/01/2025	38.40	232,100	38.50	38.80	38.05	0	8,000	-0.3
02/01/2025	38.60	102,600	38.90	39	38.60	1,800	9,900	-0.3
31/12/2024	38.80	183,900	38.75	38.85	38.70	7,800	5,500	0.1
30/12/2024	38.70	214,800	38.85	38.85	38.40	0	12,500	-0.5
27/12/2024	38.85	284,200	38.85	39.10	38.70	0	23,900	-0.9
26/12/2024	38.85	190,500	38.75	39	38.65	600	500	0.0
25/12/2024	38.75	288,000	38.90	39.10	38.60	14,200	13,800	0.0
24/12/2024	38.70	330,300	38.45	38.70	38.20	31,000	5,800	1.0
23/12/2024	38.20	145,000	38	38.45	38	14,600	41,200	-1.0
20/12/2024	38	171,500	37.95	38.20	37.95	0	37,000	-1.4
19/12/2024	37.95	458,400	38.10	38.50	37.90	20,800	45,800	-1.0
18/12/2024	38.60	201,000	38.30	38.60	38.05	2,000	5,200	-0.1
17/12/2024	38.30	127,100	38.40	38.50	38.10	0	19,200	-0.7
16/12/2024	38.40	212,300	38.60	38.80	38.05	600	4,000	-0.1
13/12/2024	38.60	174,700	39	39	38.60	0	6,200	-0.2
12/12/2024	39	472,100	38.45	39.20	38.45	30,700	16,100	0.6
11/12/2024	38.45	172,200	38.45	38.90	38.45	0	11,200	-0.4
10/12/2024	38.50	316,400	38.80	39.20	38.35	6,200	7,100	-0.0
09/12/2024	38.80	439,300	38.80	39.20	38.70	200	0	0.0
06/12/2024	38.90	816,900	38.35	39.20	38.35	25,600	5,500	0.8
05/12/2024	38.30	388,000	37.60	38.45	37.60	36,800	100	1.4
04/12/2024	37.60	112,700	38.05	38.05	37.60	0	0	0
03/12/2024	38.05	242,400	38	38.20	37.80	2,600	6,800	-0.2
02/12/2024	38	170,100	38.05	38.35	37.90	4,100	22,400	-0.7
29/11/2024	38	153,300	38.25	38.50	38	0	16,200	-0.6

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 (2025-03-26)	-15.95	-30.38%	26,147,700	-1,423,518	-49.7	34.65 52.50 36
2 tháng (2025-02-24)	-10.65	-22.56%	49,821,800	-1,918,023	-73.3	34.65 52.50 36
3 tháng (2025-02-03)	-4.15	-10.20%	65,018,500	-1,797,278	-68.7	34.65 52.50 36
6 tháng (2024-10-28)	-1.80	-4.69%	82,236,700	-1,813,978	-68.7	34.65 52.50 36
12 tháng (2024-05-02)	-0.35	-0.94%	153,161,700	-968,678	-32.9	34.65 52.50 36
24 tháng (2023-05-08)	12.65	52.95%	243,823,900	151,822	12.2	23.90 52.50 36
36 tháng (2022-05-11)	4.26	13.19%	278,708,500	-369,126	-75.6	18.11 52.50 36
60 tháng (2020-05-21)	21.76	147.10%	362,716,800	-4,839,136	-353.3	14.79 52.50 36

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH