Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/10/2022	23.08	132,000	23.33	23.84	23.08	500	1,900	-0.1
27/10/2022	23.33	120,200	22.74	23.42	22.83	8,100	0	0.4
26/10/2022	22.74	303,900	22.62	23.54	22.74	4,500	40,000	-1.9
25/10/2022	22.62	154,000	22.32	23.50	21.98	11,400	0	0.6
24/10/2022	22.32	176,100	22.36	23.04	22.11	3,500	0	0.2
21/10/2022	22.36	219,200	24.01	24.01	22.36	5,000	60,000	-3.0
20/10/2022	24.01	76,800	24.13	24.13	23.42	0	0	0
19/10/2022	24.13	50,900	24.43	24.51	24.01	0	16,900	-1.0
18/10/2022	24.43	303,900	23.75	24.43	23.58	0	0	-1.7
17/10/2022	23.75	134,000	22.78	23.75	22.53	0	0	-1.7
14/10/2022	22.78	72,400	21.73	22.78	21.90	0	0	-1.7
13/10/2022	21.73	126,100	21.27	22.19	21.69	0	32,000	-1.7
12/10/2022	21.27	122,600	21.14	22.03	21.06	0	0	-1.2
11/10/2022	21.14	101,100	22.66	22.70	21.10	0	0	-1.2
10/10/2022	22.66	110,300	22.11	22.74	21.73	0	0	-1.2
07/10/2022	22.11	206,400	23.75	23.92	22.11	0	0	-1.2
06/10/2022	23.75	134,300	25.23	25.23	23.75	0	0	-1.2
05/10/2022	25.23	155,100	24.30	25.23	24.43	0	20,001	-1.2
04/10/2022	24.30	332,900	26.11	26.28	24.30	0	0	-0.0
03/10/2022	26.11	121,300	27.59	27.59	26.11	0	0	-0.0
30/09/2022	27.59	122,200	27.42	27.59	25.52	0	0	-0.0
29/09/2022	27.42	93,100	28.26	28.85	27.37	0	18	-0.0
28/09/2022	28.26	73,300	29.10	29.10	28.22	0	20,000	-1.3
27/09/2022	29.10	34,200	29.44	29.56	29.10	0	10,000	-0.7
26/09/2022	29.44	92,800	30.03	30.03	28.76	0	0	-0.0
23/09/2022	30.03	38,700	30.03	30.24	29.90	0	100	-0.0
22/09/2022	30.03	73,400	29.52	30.20	29.06	0	0	-0.5
21/09/2022	29.52	69,500	29.27	29.65	29.06	0	7,500	-0.5
20/09/2022	29.27	118,900	28.85	29.44	28.89	0	500	-0.0
19/09/2022	28.85	278,700	29.90	29.90	28.85	0	20,000	-1.4
16/09/2022	29.90	231,400	30.11	30.11	29.90	0	50,000	-3.6
15/09/2022	30.11	93,100	30.07	30.74	29.99	0	50,000	-0.0
14/09/2022	30.07	169,900	30.28	30.28	29.86	0	0	-0.0
13/09/2022	30.28	106,900	30.28	30.49	29.90	0	14	-0.0
12/09/2022	30.28	69,700	30.37	30.79	30.24	0	40	-3.7
09/09/2022	30.37	235,700	30.20	30.37	29.48	0	0	-3.7
08/09/2022	30.20	203,900	30.32	30.49	30.20	0	0	-3.7
07/09/2022	30.32	355,900	31.17	31.92	30.32	0	0	-3.7
06/09/2022	31.17	257,300	32.09	32.30	31.17	0	50,000	-3.7
05/09/2022	32.09	364,200	31.92	32.77	31.80	0	0	-3.8
31/08/2022	31.92	225,800	32.09	32.18	31.59	0	50,000	-3.8
30/08/2022	32.09	833,900	30.95	32.51	30.32	0	50,000	-3.8
29/08/2022	30.95	207,900	30.74	30.95	29.99	0	0	-3.7
26/08/2022	30.74	137,300	31.12	31.17	30.70	0	0	-3.7
25/08/2022	31.12	231,400	31.17	31.80	31.08	0	50,000	-3.7
24/08/2022	31.17	237,400	30.49	31.38	30.41	0	0	-0.0
23/08/2022	30.49	78,700	30.45	30.58	30.15	0	0	-0.0
22/08/2022	30.45	136,700	30.49	30.49	30.07	0	0	-0.0
19/08/2022	30.49	86,600	30.87	30.87	30.49	0	0	-0.0
18/08/2022	30.87	134,000	30.74	31.12	30.53	0	0	-0.0
17/08/2022	30.74	218,800	30.95	31.17	30.66	0	0	-0.0
16/08/2022	30.95	139,900	30.66	31.04	30.32	0	0	-0.0
15/08/2022	30.66	71,600	30.49	31.08	30.49	0	0	-0.0
12/08/2022	30.49	103,500	30.32	30.74	30.24	0	0	-0.0
11/08/2022	30.32	135,500	31.00	31.21	30.20	0	200	-0.0
10/08/2022	31.00	218,400	30.70	31.50	30.45	0	0	-0.0
09/08/2022	30.70	159,500	30.32	30.91	30.45	0	0	-0.0
08/08/2022	30.32	81,100	30.15	30.49	30.11	0	0	-0.0
05/08/2022	30.15	128,400	30.32	30.53	30.15	0	0	-0.0
04/08/2022	30.32	140,300	30.62	30.91	30.32	0	0	-0.0
03/08/2022	30.62	217,700	30.74	31.00	30.53	0	0	-0.0
02/08/2022	30.74	390,800	29.94	31.12	29.69	0	200	-0.0
01/08/2022	29.94	69,900	29.48	29.99	29.48	0	0	-0.4
29/07/2022	29.48	113,000	29.65	30.24	29.48	0	0	-0.4
28/07/2022	29.65	141,600	29.35	30.53	29.65	0	0	-0.4
27/07/2022	29.35	41,900	29.27	29.78	29.06	0	0	-0.4
26/07/2022	29.27	65,700	29.82	29.94	29.27	0	0	-0.4
25/07/2022	29.82	60,600	30.32	30.32	29.82	0	0	-0.4
22/07/2022	30.32	68,600	30.58	30.74	30.32	0	0	-0.4
21/07/2022	30.58	118,100	30.53	30.95	29.90	0	0	-0.4
20/07/2022	30.53	83,000	29.99	30.58	29.99	0	0	-0.4
19/07/2022	29.99	62,300	29.99	30.11	29.73	0	0	-0.4
18/07/2022	29.99	74,200	29.27	30.32	29.35	0	0	-0.4
15/07/2022	29.27	60,400	29.82	29.82	29.23	0	0	-0.4
14/07/2022	29.82	56,200	29.48	29.82	29.14	0	0	-0.4
13/07/2022	29.48	61,000	29.82	30.07	29.48	0	0	-0.4
12/07/2022	29.82	137,100	28.85	29.90	28.51	0	0	-0.4
11/07/2022	28.85	67,700	29.27	29.27	28.43	0	0	-0.4
08/07/2022	29.27	104,000	28.64	29.31	28.98	0	0	-0.4
07/07/2022	28.64	96,600	28.64	28.64	27.08	0	0	-0.1
06/07/2022	28.64	340,500	28.68	29.48	27.80	0	0	-0.1
05/07/2022	28.68	114,800	29.78	29.78	28.68	0	0	-0.1
04/07/2022	29.78	88,100	29.82	30.24	29.65	0	0	-0.1
01/07/2022	29.82	319,700	30.24	30.24	28.89	0	0	-0.1
30/06/2022	30.24	253,900	31.42	31.42	30.24	0	0	-0.1
29/06/2022	31.42	136,800	32.05	32.05	31.12	0	0	0
28/06/2022	32.05	145,000	32.09	32.26	31.59	0	0	-0.1
27/06/2022	32.09	101,100	31.50	32.13	31.38	0	0	-0.1
24/06/2022	31.50	100,300	31.42	31.92	31.17	0	0	-0.1
23/06/2022	31.42	121,400	30.95	31.42	29.90	0	0	-0.1
22/06/2022	30.95	198,000	30.58	31.25	30.58	0	0	-0.1
21/06/2022	30.58	475,500	30.49	31.21	29.94	0	0	-0.1
20/06/2022	30.49	316,000	31.59	32.39	30.49	0	0	0
17/06/2022	31.59	328,400	31.80	31.80	30.32	0	0	-0.1
16/06/2022	31.80	279,700	31.46	32.77	31.80	0	0	-0.1
15/06/2022	31.46	406,100	32.09	32.09	30.58	0	700	-0.1
14/06/2022	32.09	605,800	32.85	32.85	31.04	0	0	-0.0
13/06/2022	32.85	698,000	35.29	35.29	32.85	0	0	-0.0
10/06/2022	35.29	547,600	35.88	36.98	35.21	0	0	-0.0
09/06/2022	35.88	249,100	35.88	36.43	35.67	0	0	-0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-2.20	-5.12%	12,451,300	-125,100	0	40.40 44.20 40.50
2 tháng (2026-04-13)	0.10	0.25%	21,344,700	-290,900	0	40.40 44.20 40.50
3 tháng (2026-03-16)	-0.40	-0.97%	32,549,200	-1,946,700	-72.4	37.40 44.20 40.50
6 tháng (2025-12-15)	4.45	12.24%	86,903,100	-859,700	-32.0	36.35 47.50 40.50
12 tháng (2025-06-17)	4.24	11.60%	184,112,000	-341,600	-15.5	33.60 47.50 40.50
24 tháng (2024-06-24)	3.05	8.09%	331,671,600	-1,926,678	-71.1	32.99 49.99 40.50
36 tháng (2023-06-28)	14.84	57.14%	448,368,700	-293,378	-5.0	25.39 49.99 40.50
60 tháng (2021-07-08)	15.43	60.80%	555,596,300	-3,643,926	-291.1	17.25 49.99 40.50

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH