Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2015	6.66	2,610	6.74	6.74	6.66	0	2,580	-0.1
25/03/2015	6.74	8,850	6.74	6.80	6.53	1,000	6,100	-0.2
24/03/2015	6.74	7,420	6.51	6.74	6.49	1,000	6,100	-0.2
23/03/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2015	6.51	26,830	6.84	7.14	6.51	3,300	17,620	-0.5
20/03/2015	6.84	1,010	6.84	6.84	6.84	0	0	0
19/03/2015	6.84	230	6.84	6.93	6.84	0	0	0
18/03/2015	6.84	12,420	6.84	6.85	6.84	1,450	6,280	-0.2
17/03/2015	6.84	16,150	6.89	6.98	6.84	0	15,920	-0.6
16/03/2015	6.89	1,610	6.87	6.89	6.84	0	0	0
13/03/2015	6.87	5,620	6.87	6.89	6.87	730	5,520	-0.2
12/03/2015	6.87	200	6.87	6.93	6.87	0	0	0
11/03/2015	6.87	800	6.93	6.93	6.87	0	0	0
10/03/2015	6.93	2,950	6.84	6.93	6.84	0	0	0
09/03/2015	6.84	30,500	6.93	6.95	6.84	0	30,000	-1.1
06/03/2015	6.93	32,000	7.09	7.09	6.93	20,000	30,000	-0.4
05/03/2015	7.09	15,700	6.89	7.09	6.91	10,000	8,450	0.1
04/03/2015	6.89	12,580	6.89	7.13	6.87	0	10,860	-0.4
03/03/2015	6.89	3,340	6.91	6.93	6.89	0	3,290	-0.1
02/03/2015	6.91	11,480	6.89	6.93	6.89	1,500	11,380	-0.4
27/02/2015	6.89	13,060	6.93	7.34	6.89	0	12,250	-0.5
26/02/2015	6.93	9,730	6.91	6.93	6.91	0	8,430	-0.3
25/02/2015	6.91	780	7.02	7.09	6.91	760	0	0.0
24/02/2015	7.02	2,920	7.09	7.39	6.87	0	2,640	-0.1
13/02/2015	7.09	1,660	7.09	7.32	7.09	0	0	0
12/02/2015	7.09	10,690	7.00	7.39	7.00	10,000	50	0.4
11/02/2015	7.00	420	6.84	7.02	6.98	10	0	0.0
10/02/2015	6.84	8,500	6.84	6.84	6.82	0	0	0
09/02/2015	6.84	9,520	6.84	6.87	6.84	0	8,920	-0.3
06/02/2015	6.84	23,010	6.98	6.98	6.80	4,710	7,710	-0.1
05/02/2015	6.98	7,710	6.91	6.98	6.87	2,950	7,210	-0.2
04/02/2015	6.91	11,090	6.91	6.95	6.91	2,700	3,890	-0.0
03/02/2015	6.91	4,610	6.97	7.02	6.91	2,700	3,450	-0.0
02/02/2015	6.97	5,080	7.09	7.19	6.97	5,030	0	0.2
30/01/2015	7.09	25,200	7.11	7.11	6.93	20,100	13,400	0.3
29/01/2015	7.11	7,320	6.93	7.11	6.93	4,090	0	0.2
28/01/2015	6.93	34,000	6.93	7.11	6.91	20,490	28,660	-0.3
27/01/2015	6.93	28,890	6.93	7.02	6.93	12,700	19,610	-0.3
26/01/2015	6.93	15,400	6.97	6.97	6.93	3,300	15,400	-0.5
23/01/2015	6.97	6,700	7.02	7.04	6.97	4,100	0	0.2
22/01/2015	7.02	160	6.97	7.11	7.02	0	0	0
21/01/2015	6.97	2,040	7.02	7.02	6.97	0	0	0
20/01/2015	7.02	24,740	7.06	7.06	6.93	4,300	19,250	-0.6
19/01/2015	7.06	11,800	7.06	7.06	7.06	4,300	11,730	-0.3
16/01/2015	7.06	133,150	7.06	7.11	7.06	117,170	121,720	-0.2
15/01/2015	7.06	120	7.02	7.11	7.06	0	0	0
14/01/2015	7.02	7,200	7.21	7.21	7.02	0	0	0
13/01/2015	7.21	29,440	7.09	7.48	6.97	6,020	0	0.2
12/01/2015	7.09	10,770	6.97	7.09	6.97	34,780	27,620	0.3
09/01/2015	6.97	5,720	6.95	7.02	6.97	0	0	0
08/01/2015	6.95	9,900	7.00	7.02	6.95	4,400	0	0.2
07/01/2015	7.00	13,200	6.95	7.00	6.95	4,400	0	0.2
06/01/2015	6.95	29,250	7.02	7.02	6.95	14,300	9,250	0.2
05/01/2015	7.02	5,220	7.02	7.02	7.02	0	0	0
31/12/2014	7.02	660	6.98	7.09	7.02	0	0	0
30/12/2014	6.98	44,470	6.89	6.98	6.89	39,760	0	1.5
29/12/2014	6.89	14,260	6.93	7.06	6.89	4,850	0	0.2
26/12/2014	6.93	6,680	7.02	7.04	6.93	4,300	0	0.2
25/12/2014	7.02	8,810	7.00	7.02	6.98	4,400	0	0.2
24/12/2014	7.00	15,680	7.19	7.19	6.98	1,000	10,660	-0.4
23/12/2014	7.19	10	6.95	7.19	7.19	0	0	0
22/12/2014	6.95	7,730	7.11	7.21	6.93	10	3,620	-0.1
19/12/2014	7.11	26,650	7.04	7.34	6.93	4,150	13,640	-0.4
18/12/2014	7.04	19,530	7.02	7.35	7.02	3,800	2,370	0.1
17/12/2014	7.02	17,600	7.39	7.39	7.02	3,700	0	0.1
16/12/2014	7.39	10,300	7.39	7.39	7.21	10,000	0	0.4
15/12/2014	7.39	1,640	7.39	7.39	7.30	1,420	1,610	-0.0
12/12/2014	7.39	20,210	7.48	7.54	7.30	20,200	19,000	0.0
11/12/2014	7.48	23,660	7.39	7.48	7.30	22,610	5,500	0.7
10/12/2014	7.39	8,100	7.39	7.58	7.30	3,600	7,070	-0.1
09/12/2014	7.39	29,520	7.39	7.58	7.39	23,650	17,670	0.2
08/12/2014	7.39	55,740	7.76	7.76	7.39	43,340	30,970	0.5
05/12/2014	7.76	39,250	7.43	7.76	7.32	35,000	25,000	0.4
04/12/2014	7.43	62,720	7.28	7.43	7.30	42,260	50,000	-0.3
03/12/2014	7.28	48,930	7.21	7.39	7.17	45,700	29,840	0.6
02/12/2014	7.21	6,860	7.28	7.43	7.17	700	0	0.0
01/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2014	7.28	11,220	7.11	7.35	6.95	4,600	4,750	-0.0
28/11/2014	7.11	21,340	7.10	7.15	7.08	16,190	0	0.6
27/11/2014	7.10	13,050	7.02	7.11	7.04	11,640	0	0.5
26/11/2014	7.02	18,470	7.20	7.20	7.02	13,600	9,000	0.2
25/11/2014	7.20	31,020	7.29	7.29	7.18	30,000	29,600	0.0
24/11/2014	7.29	28,120	7.11	7.29	7.11	24,370	10,000	0.6
21/11/2014	7.11	27,930	7.11	7.24	7.11	11,970	13,110	-0.0
20/11/2014	7.11	42,070	7.13	7.15	7.11	3,600	17,150	-0.5
19/11/2014	7.13	40,030	7.15	7.17	7.13	3,600	33,270	-1.2
18/11/2014	7.15	10,650	7.24	7.26	7.15	3,500	0	0.1
17/11/2014	7.24	4,960	7.27	7.29	7.24	0	0	0
14/11/2014	7.27	3,210	7.29	7.29	7.15	3,000	0	0.1
13/11/2014	7.29	1,720	7.11	7.45	7.29	0	0	0
12/11/2014	7.11	23,610	7.29	7.29	7.11	3,100	23,610	-0.8
11/11/2014	7.29	11,750	7.29	7.29	7.11	0	1,890	-0.1
10/11/2014	7.29	8,410	7.31	7.49	7.26	3,000	4,720	-0.1
07/11/2014	7.31	2,250	7.29	7.38	7.29	400	440	-0.0
06/11/2014	7.29	5,050	7.29	7.33	7.29	5,000	5,000	0
05/11/2014	7.29	2,540	7.47	7.61	7.29	600	0	0.0
04/11/2014	7.47	780	7.59	7.59	7.22	0	0	0
03/11/2014	7.59	1,260	7.20	7.70	7.17	0	0	0
31/10/2014	7.20	7,950	7.15	7.24	7.15	3,100	0	0.1
30/10/2014	7.15	2,190	7.20	7.20	7.15	0	0	0
29/10/2014	7.20	880	7.18	7.22	7.20	0	0	0
28/10/2014	7.18	5,720	7.02	7.20	7.02	800	1,000	-0.0

Page:
<<
28
29
30
>>

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