Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/06/2022	35.88	1,616,400	33.57	35.88	33.65	0	0	-0.0
07/06/2022	33.57	448,100	33.57	33.69	32.43	0	0	-0.0
06/06/2022	33.57	364,500	33.69	34.53	33.57	0	0	0
03/06/2022	33.69	438,100	32.68	34.49	32.68	0	0	-0.0
02/06/2022	32.68	507,900	32.43	33.48	32.43	0	0	-0.0
01/06/2022	32.43	169,900	32.93	33.19	32.34	0	0	-0.0
31/05/2022	32.93	228,200	32.47	33.36	32.22	0	100	-0.0
30/05/2022	32.47	317,300	32.01	32.85	31.67	0	0	-0.2
27/05/2022	32.01	251,000	32.01	32.43	31.88	0	0	-0.2
26/05/2022	32.01	164,600	32.60	32.77	31.84	0	2,200	-0.2
25/05/2022	32.60	351,500	31.04	32.72	30.74	0	0	-2.1
24/05/2022	31.04	110,200	31.04	31.29	29.69	0	0	-2.1
23/05/2022	31.04	186,200	32.09	32.09	30.74	0	0	-2.1
20/05/2022	32.09	329,600	32.13	32.43	31.88	0	0	-2.1
19/05/2022	32.13	327,400	31.46	32.39	30.58	0	0	-2.1
18/05/2022	31.46	309,700	30.83	32.01	30.87	0	0	-2.1
17/05/2022	30.83	314,400	28.85	30.83	28.89	0	0	0
16/05/2022	28.85	291,300	28.18	30.07	28.47	0	25,400	0
13/05/2022	28.18	641,300	28.76	29.27	27.80	0	0	0
12/05/2022	28.76	304,100	30.74	30.74	28.64	0	0	0
11/05/2022	30.74	157,500	30.74	31.33	30.49	0	0	0
10/05/2022	30.74	315,800	30.07	31.00	28.43	0	0	0
09/05/2022	30.07	760,000	32.30	32.30	30.07	0	0	0
06/05/2022	32.30	283,900	33.78	33.78	32.30	0	0	0
05/05/2022	33.78	301,400	33.99	34.45	32.85	0	0	0
04/05/2022	33.99	316,700	35.38	35.38	33.99	0	0	0
29/04/2022	35.38	438,300	34.28	35.38	33.69	0	0	0
28/04/2022	34.28	283,700	34.75	34.91	34.24	0	0	0
27/04/2022	34.75	372,500	33.31	34.96	32.85	0	0	0
26/04/2022	33.31	469,100	31.17	33.31	31.17	0	0	0
25/04/2022	31.17	1,044,800	33.27	33.90	30.95	0	15,900	-1.2
22/04/2022	33.27	1,321,700	34.87	35.80	32.47	0	15,000	-1.2
21/04/2022	34.87	1,431,700	37.48	37.48	34.87	0	0	0
20/04/2022	37.48	1,250,200	40.26	40.81	37.48	0	50,600	-4.7
19/04/2022	40.26	724,000	42.12	42.83	40.26	0	57,800	-5.8
18/04/2022	42.12	608,000	41.19	43.00	41.06	0	0	0
15/04/2022	41.19	1,065,300	39.21	41.69	39.38	0	20,600	0
14/04/2022	39.21	539,100	39.08	40.64	39.08	0	6,000	-0.6
13/04/2022	39.08	592,500	36.56	39.08	36.43	0	0	0
12/04/2022	36.56	923,500	38.24	38.41	36.56	0	30,000	-2.6
08/04/2022	38.24	886,900	38.58	39.29	38.24	0	7,000	-0.6
07/04/2022	38.58	722,800	40.64	40.85	38.58	0	43,000	-4.1
06/04/2022	40.64	708,300	39.84	41.06	39.13	0	0	0
05/04/2022	39.84	553,600	39.59	40.85	39.38	0	9,800	-0.9
04/04/2022	39.59	1,282,500	38.32	40.98	39.21	0	17,400	-1.7
01/04/2022	38.32	1,095,700	35.84	38.32	35.92	0	0	0
31/03/2022	35.84	481,200	35.55	36.18	35.38	0	0	0
30/03/2022	35.55	790,200	36.60	36.64	35.38	0	0	0
29/03/2022	36.60	487,500	36.64	37.06	36.22	0	75,000	-6.5
28/03/2022	36.64	721,400	36.05	37.06	36.01	0	0	0
25/03/2022	36.05	641,800	35.55	36.85	35.38	0	0	0
24/03/2022	35.55	708,300	35.55	36.68	35.17	0	50,000	-4.3
23/03/2022	35.55	1,496,600	33.23	35.55	33.19	0	31,900	-2.6
22/03/2022	33.23	326,700	33.61	33.99	33.23	0	18,600	-1.5
21/03/2022	33.61	886,200	31.42	33.61	31.63	0	0	0
18/03/2022	31.42	206,600	31.46	31.80	31.21	0	500	-0.0
17/03/2022	31.46	254,300	31.59	31.84	31.17	0	0	0
16/03/2022	31.59	239,000	31.17	31.67	31.25	0	0	0
15/03/2022	31.17	218,200	31.00	31.42	30.74	0	0	0
14/03/2022	31.00	524,500	32.05	32.05	30.74	0	6,300	-0.5
11/03/2022	32.05	675,100	33.48	33.48	32.05	0	4,900	-0.4
10/03/2022	33.48	291,800	33.69	34.11	33.31	0	58,000	-4.6

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 (2026-02-11)	2.70	6.87%	20,224,100	-471,700	-20.7	39.25 47.50 41.20
2 tháng (2026-01-12)	1	2.44%	43,428,400	500,100	17.7	38.85 47.50 41.20
3 tháng (2025-12-15)	5.65	15.54%	53,716,100	1,250,000	47.2	36.35 47.50 41.20
6 tháng (2025-09-15)	2.75	7.01%	86,414,000	1,576,700	60.6	33.60 47.50 41.20
12 tháng (2025-03-18)	-1.84	-4.21%	207,808,100	392,882	19.5	32.99 49.99 41.20
24 tháng (2024-03-25)	5.68	15.63%	349,154,500	884,022	36.0	32.69 49.99 41.20
36 tháng (2023-03-29)	19.60	87.50%	420,299,300	1,822,769	74.3	22.36 49.99 41.20
60 tháng (2021-04-08)	22.63	116.80%	530,323,100	-2,019,726	-241.5	17.25 49.99 41.20

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH