Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	10.17	16,570	10.20	10.20	10.06	100	0	0.0
21/09/2018	10.20	49,260	10.20	10.20	10.01	3,260	0	0.1
20/09/2018	10.20	6,160	10.04	10.28	10.06	1,010	0	0.0
19/09/2018	10.04	52,630	10.09	10.12	10.01	3,000	0	0.1
18/09/2018	10.09	83,100	10.00	10.09	10.00	3,100	0	0.1
17/09/2018	10.00	31,660	9.98	10.01	9.93	10,000	0	0.4
14/09/2018	9.98	8,930	9.96	9.98	9.90	1,600	0	0.1
13/09/2018	9.96	13,560	9.96	9.96	9.87	3,200	1,000	0.1
12/09/2018	9.96	7,330	9.96	9.98	9.93	500	2,250	-0.1
11/09/2018	9.96	9,990	10.01	10.01	9.90	3,540	1,250	0.1
10/09/2018	10.01	59,360	9.96	10.06	9.96	2,850	2,000	0.0
07/09/2018	9.96	4,480	9.93	9.96	9.93	3,200	1,050	0.1
06/09/2018	9.93	8,250	9.97	10.00	9.93	3,200	1,600	0.1
05/09/2018	9.97	10,210	9.96	9.98	9.93	3,200	100	0.1
04/09/2018	9.96	16,740	10.00	10.01	9.90	13,120	50	0.5
31/08/2018	10.00	7,740	10.00	10.01	9.96	940	0	0.0
30/08/2018	10.00	15,540	9.98	10.01	9.90	2,900	0	0.1
29/08/2018	9.98	14,310	9.96	9.98	9.87	6,900	0	0.3
28/08/2018	9.96	39,120	9.98	9.98	9.87	8,210	0	0.3
27/08/2018	9.98	9,220	10.01	10.01	9.93	2,120	0	0.1
24/08/2018	10.01	21,790	9.93	10.01	9.87	4,500	0	0.2
23/08/2018	9.93	57,930	10.04	10.04	9.93	52,709	49,249	0.1
22/08/2018	10.04	20,620	9.87	10.09	9.93	840	0	0.0
21/08/2018	9.87	12,170	9.87	9.87	9.75	770	0	0.0
20/08/2018	9.87	19,980	9.87	9.87	9.74	4,770	0	0.2
17/08/2018	9.87	13,740	9.86	9.90	9.74	4,690	0	0.2
16/08/2018	9.86	8,440	9.90	9.93	9.74	3,230	3,220	0.0
15/08/2018	9.90	33,940	9.82	9.93	9.74	3,260	20,700	-0.6
14/08/2018	9.82	6,130	9.83	9.83	9.74	3,220	5,600	-0.1
13/08/2018	9.83	25,890	9.90	10.06	9.83	5,530	10,500	-0.2
10/08/2018	9.90	14,990	9.96	10.12	9.87	1,980	0	0.1
09/08/2018	9.96	23,780	10.14	10.16	9.87	3,630	0	0.1
08/08/2018	10.14	10,770	9.98	10.14	9.96	3,010	350	0.1
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018	9.98	10,050	9.96	10.23	9.98	0	1,620	-0.1
06/08/2018	9.96	33,120	9.88	10.14	9.92	0	0	0
03/08/2018	9.88	11,900	9.98	9.98	9.85	3,010	1,500	0.1
02/08/2018	9.98	33,580	9.93	9.98	9.88	14,780	0	0.6
01/08/2018	9.93	19,970	9.93	10.01	9.93	3,800	0	0.1
31/07/2018	9.93	26,250	9.93	9.98	9.93	0	500	-0.0
30/07/2018	9.93	45,220	9.96	9.98	9.92	1,500	0	0.1
27/07/2018	9.96	19,820	9.90	9.98	9.90	2,600	2,500	0.0
26/07/2018	9.90	3,910	9.98	9.98	9.90	0	0	0
25/07/2018	9.98	38,780	9.93	10.01	9.88	2,960	0	0.1
24/07/2018	9.93	12,100	10.01	10.01	9.92	3,000	0	0.1
23/07/2018	10.01	21,020	9.94	10.08	9.94	10	2,590	-0.1
20/07/2018	9.94	8,180	9.85	9.98	9.85	20	2,000	-0.1
19/07/2018	9.85	20,890	9.83	9.98	9.85	10	12,000	-0.5
18/07/2018	9.83	22,660	9.80	9.96	9.80	10	4,940	-0.2
17/07/2018	9.80	6,050	9.75	9.85	9.75	10	4,020	-0.2
16/07/2018	9.75	29,040	9.80	9.88	9.75	3,000	1,980	0.0
13/07/2018	9.80	13,660	9.80	9.80	9.75	2,500	3,000	-0.0
12/07/2018	9.80	34,550	9.80	9.93	9.75	3,020	500	0.1
11/07/2018	9.80	32,310	9.90	9.93	9.75	2,710	5,000	-0.1
10/07/2018	9.90	25,190	9.90	10.01	9.85	2,720	500	0.1
09/07/2018	9.90	41,400	9.85	9.90	9.85	0	2,500	-0.1
06/07/2018	9.85	71,280	9.83	9.96	9.75	2,730	15,500	-0.5
05/07/2018	9.83	18,120	9.83	9.96	9.79	70	10	0.0
04/07/2018	9.83	68,070	9.98	10.06	9.75	2,690	0	0.1
03/07/2018	9.98	19,410	9.98	10.01	9.83	107,120	122,600	-0.6
02/07/2018	9.98	11,120	10.01	10.01	9.96	2,600	2,160	0.0
29/06/2018	10.01	10,730	10.01	10.03	9.98	100	840	-0.0
28/06/2018	10.01	32,950	10.03	10.16	9.96	80	0	0.0
27/06/2018	10.03	50,380	10.01	10.19	9.99	50	0	0.0
26/06/2018	10.01	51,110	10.01	10.01	9.96	10	7,500	-0.3
25/06/2018	10.01	68,910	10.17	10.17	9.90	2,710	53,180	-2.0
22/06/2018	10.17	90,390	10.19	10.19	10.01	3,320	88,720	-3.4
21/06/2018	10.19	2,710	10.24	10.24	9.96	10	2,710	-0.1
20/06/2018	10.24	90,150	10.06	10.24	9.88	430	87,350	-3.4
19/06/2018	10.06	600	10.06	10.06	10.06	0	0	0
18/06/2018	10.06	21,830	10.42	10.44	10.03	210	10,000	-0.4
15/06/2018	10.42	2,030	10.44	10.44	10.26	10	0	0.0
14/06/2018	10.44	9,890	10.43	10.44	10.39	0	0	0
13/06/2018	10.43	9,810	10.42	10.44	10.31	0	0	0
12/06/2018	10.42	28,620	10.44	10.44	10.31	0	0	0
11/06/2018	10.44	14,420	10.39	10.44	10.31	0	0	0
08/06/2018	10.39	5,270	10.31	10.46	10.39	1,730	200	0.1
07/06/2018	10.31	21,300	10.30	10.47	10.30	20	0	0.0
06/06/2018	10.30	23,440	10.34	10.37	10.29	0	0	0
05/06/2018	10.34	86,240	10.39	10.52	10.29	10	50,000	-2.0
04/06/2018	10.39	14,610	10.44	10.51	10.29	1,970	0	0.1
01/06/2018	10.44	54,950	10.16	10.49	10.16	2,550	300	0.1
31/05/2018	10.16	13,810	10.08	10.16	10.11	150	2,000	-0.1
30/05/2018	10.08	24,720	10.11	10.12	9.88	70	0	0.0
29/05/2018	10.11	27,380	9.80	10.21	9.88	40	0	0.0
28/05/2018	9.80	202,090	10.03	10.03	9.80	1,510	11,160	-0.4
25/05/2018	10.03	30,900	10.05	10.06	9.93	0	6,000	-0.2
24/05/2018	10.05	28,260	10.06	10.06	9.97	0	0	0
23/05/2018	10.06	46,000	10.06	10.11	9.96	0	0	0
22/05/2018	10.06	33,450	10.08	10.12	9.97	10	50	-0.0
21/05/2018	10.08	42,920	10.06	10.08	10.01	2,100	0	0.1
18/05/2018	10.06	6,840	9.99	10.08	9.93	50	500	-0.0
17/05/2018	9.99	14,600	10.08	10.12	9.96	100	0	0.0
16/05/2018	10.08	9,140	10.11	10.11	9.98	3,010	0	0.1
15/05/2018	10.11	8,320	10.03	10.14	10.01	790	0	0.0
14/05/2018	10.03	7,360	10.01	10.06	9.93	960	0	0.0
11/05/2018	10.01	5,520	9.96	10.01	9.90	1,170	1,420	-0.0
10/05/2018	9.96	1,460	10.01	10.10	9.96	30	0	0.0
09/05/2018	10.01	14,300	9.96	10.11	9.90	50	0	0.0
08/05/2018	9.96	103,340	10.01	10.08	9.83	20	0	0.0
07/05/2018	10.01	5,490	10.06	10.08	10.01	20	0	0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.50	1.31%	13,543,000	559,600	21.0	36.30 39.75 38.10
2 tháng (2025-10-06)	1.55	4.19%	24,635,500	538,200	21.1	33.60 39.75 38.10
3 tháng (2025-09-08)	1.45	3.91%	33,005,000	669,100	26.5	33.60 39.75 38.10
6 tháng (2025-06-09)	2.13	5.85%	98,187,500	685,400	22.8	33.60 40.65 38.10
12 tháng (2024-12-10)	1.89	5.17%	193,666,400	-1,195,178	-45.9	32.99 49.99 38.10
24 tháng (2023-12-18)	11.83	44.25%	334,771,100	998,322	35.4	26.72 49.99 38.10
36 tháng (2022-12-21)	14.26	58.69%	367,586,300	559,467	22.9	21.92 49.99 38.10
60 tháng (2020-12-31)	20.69	115.82%	477,720,980	-3,131,456	-284.0	17.25 49.99 38.10

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH