Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	35.15	1,800	35.30	35.30	35.15	0	200	0
28/07/2026	35.15	162,100	35.15	35.15	34.40	3,900	21,504	0
27/07/2026	35.30	167,300	35.75	35.90	35.20	1,000	27,700	0
24/07/2026	35.75	88,700	35.50	35.90	35.50	4,500	22,200	0
23/07/2026	35.80	220,100	35.80	36.35	34.80	17,800	24,300	0
22/07/2026	35.90	306,900	36.50	37.15	35.80	13,002	21,800	0
21/07/2026	36.25	234,400	36.20	36.80	35.90	13,000	15,900	0
20/07/2026	36.70	114,900	37.65	37.75	36.55	53	1,900	0
17/07/2026	37.75	93,000	37.75	37.80	37.40	0	10,800	0
16/07/2026	37.80	243,800	37.40	37.80	36.80	36,700	3,600	0
15/07/2026	37.40	109,100	38.20	38.20	37.30	4,900	1,200	0
14/07/2026	38.20	164,100	37.75	38.35	37.60	34,500	1,000	0
13/07/2026	37.75	214,100	38.45	38.45	37.60	0	25,500	0
10/07/2026	38.45	155,900	38.75	38.85	38.40	7,600	14,700	0
09/07/2026	38.40	81,300	38.50	38.75	38.40	2,700	500	0
08/07/2026	38.50	138,800	38.25	38.95	38.25	20,700	6,200	0
07/07/2026	38.45	119,600	38.25	38.50	38.05	9,000	1,800	0
06/07/2026	38	391,800	38.75	38.95	38	15,500	28,500	0
03/07/2026	38.75	288,800	39.20	39.30	38.75	0	3,700	0
02/07/2026	39.20	356,900	39.15	39.80	39.05	6,600	22,200	0
01/07/2026	38.95	123,900	38.95	38.95	38.75	0	7,100	0
30/06/2026	38.80	183,800	38.45	39.15	38.45	0	25,700	0
29/06/2026	38.45	165,800	38.45	38.70	38.35	300	16,400	0
26/06/2026	38.45	389,800	38.40	39	38.30	200	16,300	0
25/06/2026	38.35	437,100	38.80	38.85	38.35	15,900	22,400	0
24/06/2026	38.85	265,600	39.45	39.50	38.70	15,000	13,600	0
23/06/2026	39.45	388,100	40.20	40.20	39.45	1,500	23,000	0
22/06/2026	39.95	241,100	40.25	40.40	39.90	0	19,000	0
19/06/2026	40.25	213,900	40.65	40.65	40.20	0	25,900	0
18/06/2026	40.60	184,300	40.70	40.90	40.60	0	5,700	0
17/06/2026	40.50	192,500	40.45	40.65	40.35	17,800	14,160	0
16/06/2026	40.35	279,200	40.65	40.75	40.35	0	10,300	0
15/06/2026	40.45	221,500	40.50	40.95	40.30	1,000	16,000	0
12/06/2026	40.50	118,700	40.80	40.90	40.40	1,500	14,600	0
11/06/2026	40.80	196,100	40.60	41.05	40.30	6,200	13,900	0
10/06/2026	40.60	188,700	40.15	40.85	40.15	9,500	6,400	0
09/06/2026	40.40	492,200	40.50	40.65	39.80	20,400	15,100	0
08/06/2026	40.60	738,400	41.30	41.30	40.30	8,000	57,800	0
05/06/2026	41.65	509,600	42.05	42.20	41.40	0	15,300	0
04/06/2026	42.05	350,900	42	42.65	42	18,200	34,100	0
03/06/2026	42	333,800	41.70	42.50	41.70	58,600	600	0
02/06/2026	41.90	430,200	42.05	42.40	41.90	8,000	43,600	0
01/06/2026	42	401,700	41.75	42.30	41.70	93,400	0	0
29/05/2026	41.60	194,700	41.75	42.05	41.40	0	5,000	0
28/05/2026	41.50	555,900	42.10	42.40	41.50	41,200	44,200	0
27/05/2026	41.50	212,700	41.90	41.90	41.20	0	36,200	0
26/05/2026	41.65	373,500	41.75	41.85	41.25	6,300	19,600	0
25/05/2026	41.30	308,000	42.05	42.10	41.30	2,700	43,500	0
22/05/2026	41.80	471,000	41.65	42.50	41.65	30,300	24,600	0
21/05/2026	41.65	593,900	42.80	43.40	41.60	21,600	32,100	0
20/05/2026	42.30	1,225,800	40.85	42.55	39.80	51,000	35,400	0
19/05/2026	40.60	1,687,800	43.65	43.65	40.60	35,800	21,600	0
18/05/2026	43.50	636,600	43.90	44.25	43.45	4,300	19,900	0
15/05/2026	44.20	1,437,500	43.40	44.90	43.05	50,800	70,000	0
14/05/2026	42.85	289,000	42.80	43.15	42.25	0	35,900	0
13/05/2026	43	823,300	42.95	43.95	42.70	9,000	25,600	0
12/05/2026	42.50	658,000	41.70	42.80	41.55	49,900	27,900	0
11/05/2026	41.75	431,000	41.75	42.30	41.75	12,000	30,500	0
08/05/2026	41.60	419,200	42.40	42.40	41.55	6,800	19,200	0
07/05/2026	42.10	581,500	42.15	42.60	41.65	39,200	86,700	0
06/05/2026	42.05	542,600	42.25	42.40	41.80	41,100	35,800	0
05/05/2026	42	418,900	42.75	42.75	41.80	5,800	54,900	0
04/05/2026	42.60	1,383,600	41.50	43.40	41.30	107,800	53,300	0
29/04/2026	41.20	360,500	40.95	41.35	40.65	93,700	24,800	0
28/04/2026	40.65	454,200	41.20	42.20	40.50	1,400	97,300	0
24/04/2026	41.05	444,800	41	41.85	40.70	45,900	52,800	0
23/04/2026	40.45	325,300	40.50	40.95	40.05	38,400	50,000	0
22/04/2026	40.45	373,900	40.80	41.15	40.30	28,700	61,100	0
21/04/2026	40.75	366,600	40.75	41.25	40.55	11,500	47,900	0
20/04/2026	40.75	165,200	41	41.10	40.65	7,700	58,300	0
17/04/2026	40.95	471,700	40.80	41.70	40.50	87,400	7,500	0
16/04/2026	40.80	425,400	41.10	41.20	40.50	5,800	60,600	0
15/04/2026	41	574,700	40.85	41.60	40.70	33,500	6,200	0
14/04/2026	40.45	240,200	40.95	41.05	40.20	800	6,500	0
13/04/2026	40.70	256,100	40.95	41	40.40	100	2,000	0
10/04/2026	41.20	673,100	41.35	41.75	40.90	19,200	7,200	0
09/04/2026	41.20	403,900	41.30	41.50	40.80	6,200	24,400	0
08/04/2026	41.35	627,800	40.70	41.35	40.25	60,400	16,500	0
07/04/2026	39.90	366,000	40	40.65	39.50	25,800	25,500	-0.5
06/04/2026	39.80	279,800	40.20	41	39.75	102,300	120,100	-0.7
03/04/2026	40.70	961,500	40.50	41.60	40.40	218,300	527,300	-14.6
02/04/2026	40.50	455,900	40.30	40.80	39.95	8,000	407,700	-17.7
01/04/2026	40.25	648,300	40.30	40.70	40.10	700	17,900	-0.7
31/03/2026	39.90	635,400	40.65	40.65	39.80	9,000	54,800	-1.9
30/03/2026	40.55	357,300	40	40.75	39.85	33,900	111,100	-3.1
27/03/2026	40.50	571,200	39.40	40.70	39.25	33,900	111,100	-3.1
26/03/2026	39.30	353,000	38.95	39.50	38.55	44,300	45,600	-0.1
25/03/2026	38.95	496,100	38.25	39.05	38.25	13,500	138,200	-4.8
24/03/2026	38	395,600	38.50	38.60	37.80	128,800	149,100	-0.8
23/03/2026	37.40	879,000	37.65	38.70	37.35	128,800	149,100	-0.8
20/03/2026	38.90	937,300	40.20	40.85	38.70	31,300	188,200	-6.3
19/03/2026	40.50	455,000	40.55	41	40.25	73,000	92,800	-0.8
18/03/2026	41.60	654,600	40.50	41.85	40.20	13,300	201,400	-7.7
17/03/2026	40.40	610,900	41.20	41.55	40.25	48,600	104,100	-2.3
16/03/2026	41.20	442,800	41.75	41.75	40.60	37,400	200,400	-6.8
13/03/2026	41.20	637,800	41.90	42.35	40.50	37,400	200,400	-6.8
12/03/2026	42	823,900	41.30	42.40	40.85	191,800	18,300	7.2
11/03/2026	41.35	800,700	40.05	42.05	40	144,100	126,000	0.7
10/03/2026	40	1,195,300	40.80	40.90	38.80	9,000	88,000	-3.2
09/03/2026	39.90	1,373,200	39.90	41.35	39.90	9,000	88,000	-3.2
06/03/2026	42.85	983,600	43.20	44	42.75	147,600	155,900	-0.4

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 (2026-06-29)	-3.15	-8.19%	3,963,000	-94,845	0	35.15 39.20 35.15
2 tháng (2026-05-29)	-6.30	-15.14%	10,731,100	-192,405	0	35.15 42.05 35.15
3 tháng (2026-04-29)	-5.90	-14.32%	24,141,400	-324,805	0	35.15 44.20 35.15
6 tháng (2026-01-29)	-5	-12.41%	69,608,000	-3,289,805	-121.6	35.15 47.50 35.15
12 tháng (2025-08-04)	-2.69	-7.08%	148,029,900	-864,605	-23.4	33.60 47.50 35.15
24 tháng (2024-08-07)	-1.11	-3.06%	321,015,000	-2,874,983	-102.2	32.99 49.99 35.15
36 tháng (2023-08-14)	8.24	30.43%	450,360,100	-804,183	-22.4	26.71 49.99 35.15
60 tháng (2021-08-23)	9.90	38.95%	557,754,600	-3,444,731	-265.9	17.25 49.99 35.15

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH