Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	37.90	588,900	38.20	38.75	37.90	60,900	26,600	1.3
04/09/2025	38.10	316,400	37.90	38.25	37.85	51,300	4,100	1.8
03/09/2025	37.75	234,800	37.30	37.75	37.25	25,000	1,600	0.9
29/08/2025	37.30	508,200	37.45	37.60	37.20	14,900	34,200	-0.7
28/08/2025	37.35	343,500	37.20	37.50	37.10	200	0	0
27/08/2025	36.90	456,400	36.80	37.20	36.65	0	200	-0.0
26/08/2025	36.65	703,300	36.10	36.75	36.10	79,500	1,700	2.8
25/08/2025	36.15	554,700	37.10	37.20	36.15	2,400	75,400	-2.7
22/08/2025	36.70	841,800	37.60	38.05	36.65	5,800	13,300	-0.3
21/08/2025	37.90	756,400	38.85	38.90	37.90	1,300	35,100	-1.3
20/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2025	38.85	1,257,900	39.75	39.80	38.30	76,200	237,500	-6.3
19/08/2025	39.75	907,600	40.42	40.42	39.70	8,700	107,500	-4.1
18/08/2025	40.27	790,500	39.61	40.51	39.56	83,500	42,100	1.7
15/08/2025	39.04	1,321,300	40.18	40.42	39.04	119,500	181,800	-2.6
14/08/2025	40.13	878,700	40.46	40.89	39.89	10,500	215,700	-8.7
13/08/2025	40.46	1,484,600	40.42	40.94	40.04	216,900	200,100	0.7
12/08/2025	39.99	1,045,400	40.51	40.61	39.65	63,400	131,300	-2.9
11/08/2025	40.27	1,550,300	39.80	40.61	39.42	232,600	138,700	3.9
08/08/2025	39.23	1,053,600	39.32	39.56	38.56	301,600	13,800	11.8
07/08/2025	38.99	744,900	38.89	39.42	38.46	38,500	68,200	-1.2
06/08/2025	38.42	705,500	37.37	38.42	37.37	93,700	45,100	1.9
05/08/2025	37.13	1,349,800	38.27	38.61	36.85	37,200	183,500	-5.8
04/08/2025	37.99	388,800	37.51	37.99	37.51	21,300	15,600	0.2
01/08/2025	37.75	904,300	38.32	38.32	37.51	100	198,500	-7.9
31/07/2025	38.32	817,200	38.27	38.94	37.89	32,000	198,700	-6.7
30/07/2025	37.70	878,700	37.56	37.99	37.18	13,100	95,000	-3.2
29/07/2025	37.23	2,526,400	39.89	40.18	37.04	482,600	20,600	18.8
28/07/2025	39.80	1,532,200	40.08	40.37	39.37	251,100	31,600	9.2
25/07/2025	39.61	1,320,600	40.75	40.85	39.61	15,400	8,500	0.3
24/07/2025	40.65	1,250,200	40.61	41.32	40.18	54,700	146,600	-3.9
23/07/2025	40.46	1,270,000	40.37	40.46	39.51	165,900	59,000	4.5
22/07/2025	40.13	809,700	40.18	40.65	39.70	14,400	17,800	-0.1
21/07/2025	40.27	2,088,200	39.08	40.37	39.08	139,200	70,000	2.9
18/07/2025	38.94	1,772,700	38.56	39.42	38.51	90,000	84,300	0.2
17/07/2025	38.27	811,400	38.08	38.80	38.08	20,500	35,200	-0.6
16/07/2025	38.04	677,400	37.94	38.32	37.94	6,700	146,100	-5.6
15/07/2025	38.08	924,300	38.80	38.80	38.08	38,300	50,700	-0.5
14/07/2025	38.66	838,100	38.23	38.99	37.75	122,000	56,000	2.7
11/07/2025	38.23	861,800	38.66	38.85	38.08	23,500	66,000	0
10/07/2025	38.70	776,400	38.46	38.99	38.27	134,700	17,100	0
09/07/2025	38.46	962,400	38.99	39.04	38.37	73,500	29,400	0
08/07/2025	38.85	910,800	38.85	39.13	38.32	66,600	59,600	0.3
07/07/2025	38.18	695,500	38.23	38.42	37.70	11,600	85,500	-3.0
04/07/2025	37.56	1,428,600	38.56	38.56	37.42	36,000	185,500	-6.0
03/07/2025	38.08	1,938,700	39.32	39.61	37.80	17,300	3,400	0.6
02/07/2025	39.89	2,371,900	39.04	40.89	39.04	208,700	13,600	8.1
01/07/2025	38.89	1,645,100	39.23	39.80	38.23	154,600	41,800	4.5
30/06/2025	39.18	1,048,900	40.08	40.08	39.13	300	104,800	-4.3
27/06/2025	39.51	1,250,500	39.99	40.23	39.18	5,400	6,700	-0.1
26/06/2025	39.75	843,300	39.80	39.99	39.04	37,700	68,500	-1.3
25/06/2025	39.56	2,949,100	37.80	40.32	37.80	130,700	101,300	1.1
24/06/2025	37.70	1,038,800	38.42	38.46	37.66	10,000	152,600	-5.7
23/06/2025	37.99	1,712,600	37.13	38.70	36.80	74,900	80,100	-0.2
20/06/2025	37.18	689,300	37.99	37.99	37.13	17,000	154,100	-5.4
19/06/2025	37.99	1,939,000	36.99	38.27	36.94	181,000	151,300	1.2
18/06/2025	36.70	905,700	36.47	37.27	36.47	104,500	38,600	2.6
17/06/2025	36.56	587,100	36.28	36.75	36.28	157,400	12,800	5.6
16/06/2025	35.99	459,700	35.18	35.99	35.18	131,900	3,300	4.8
13/06/2025	35.66	1,129,300	36.51	36.51	35.28	5,900	200,300	-7.3
12/06/2025	36.56	648,700	36.42	37.04	36.37	91,200	10,500	3.1
11/06/2025	36.32	339,800	36.28	36.61	36.18	45,900	25,900	0.8
10/06/2025	36.28	325,300	36.42	36.70	36.28	22,000	18,600	0.1
09/06/2025	36.42	519,500	36.75	37.42	36.28	300	94,200	-3.6
06/06/2025	36.75	637,800	37.61	37.70	36.75	15,600	158,900	-5.6
05/06/2025	37.37	1,148,100	36.89	37.70	36.75	179,900	26,300	6.0
04/06/2025	36.75	493,200	36.75	37.32	36.61	25,000	53,900	-1.1
03/06/2025	36.61	419,500	36.85	36.85	36.28	48,900	36,300	0.5
02/06/2025	36.08	812,300	36.18	36.66	35.66	40,700	52,700	-0.5
30/05/2025	36.56	540,900	37.61	37.89	36.56	9,400	59,600	-2.0
29/05/2025	37.61	1,127,800	37.89	38.94	37.42	66,000	228,900	-6.5
28/05/2025	37.13	897,100	37.61	38.08	37.13	177,900	30,400	5.8
27/05/2025	37.47	937,200	38.08	38.08	37.42	80,900	82,900	-0.1
26/05/2025	37.37	1,407,800	35.23	37.37	34.28	141,200	78,500	2.3
23/05/2025	34.94	445,700	35.28	35.32	34.75	44,700	14,100	1.1
22/05/2025	35.23	607,000	35.85	36.08	35.18	71,900	14,900	0
21/05/2025	35.80	567,600	36.61	36.61	35.70	16,000	99,100	-3.1
20/05/2025	36.42	422,200	36.42	36.61	35.85	103,700	15,200	3.4
19/05/2025	36.08	534,500	36.70	36.70	35.99	1,400	108,700	0
16/05/2025	36.75	697,000	36.66	37.42	36.28	48,100	22,300	0
15/05/2025	36.51	655,100	36.66	36.94	35.99	76,700	9,300	0
14/05/2025	36.47	957,100	37.04	37.08	36.32	91,100	3,500	0
13/05/2025	36.99	873,100	37.23	37.42	36.66	56,100	103,500	0
12/05/2025	36.37	1,062,300	35.56	36.37	35.42	70,800	35,800	0
09/05/2025	35.32	780,700	36.66	36.66	35.32	17,200	82,600	0
08/05/2025	36.61	1,204,000	35.75	37.42	35.56	39,400	327,300	0
07/05/2025	35.28	834,100	34.47	35.70	34.37	95,300	46,400	0
06/05/2025	34.51	666,000	34.75	35.08	34.51	79,400	19,300	0
05/05/2025	34.51	491,600	34.13	34.75	33.56	69,700	19,100	0
29/04/2025	33.47	375,300	33.61	33.80	33.32	60,100	23,400	1.3
28/04/2025	33.23	823,000	34.37	34.37	33.18	34,200	26,900	0.3
25/04/2025	34.28	695,600	34.94	35.13	33.80	35,300	55,300	-0.7
24/04/2025	34.80	855,900	34.37	35.56	34.37	67,500	50,200	0.6
23/04/2025	34.09	645,800	33.61	34.61	33.32	63,900	37,100	1.0
22/04/2025	32.99	1,655,000	34.66	34.70	32.32	22,100	85,800	-2.3
21/04/2025	34.75	1,098,600	34.18	35.47	34.18	136,100	72,600	2.3
18/04/2025	33.94	1,107,000	34.37	34.89	33.80	34,700	316,600	-10.1
17/04/2025	33.23	632,100	32.94	33.66	32.90	28,600	357,100	-11.4
16/04/2025	33.18	895,600	33.61	34.42	32.99	108,300	75,800	1.1
15/04/2025	33.32	2,377,900	35.70	35.70	33.32	162,900	14,920	5.2
14/04/2025	35.80	1,304,000	37.99	37.99	35.23	23,500	109,000	-3.3

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 (2025-12-29)	4.20	11.20%	20,044,600	2,169,700	88.4	36.75 42.15 41.75
2 tháng (2025-11-28)	2.75	7.06%	27,884,800	1,994,300	81.6	36.20 42.15 41.75
3 tháng (2025-10-29)	2.90	7.47%	43,496,800	2,997,600	119.9	36.20 42.15 41.75
6 tháng (2025-07-31)	3.38	8.81%	78,261,600	2,093,000	85.0	33.60 42.15 41.75
12 tháng (2025-02-03)	2.95	7.61%	209,071,400	866,822	37.8	32.99 49.99 41.75
24 tháng (2024-02-07)	10.15	32.19%	346,388,100	2,467,822	101.3	31.18 49.99 41.75
36 tháng (2023-02-13)	18.42	79.12%	389,952,000	2,656,567	109.9	21.92 49.99 41.75
60 tháng (2021-02-22)	22.21	113.92%	500,032,700	-1,106,026	-201.3	17.25 49.99 41.75

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH