Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	35.99	4,174,600	34.28	36.18	32.94	150,800	624,900	-16.7
10/04/2025	35.42	865,500	35.42	35.42	35.42	0	510,098	-19.0
09/04/2025	33.13	201,200	33.13	33.13	33.13	600	0	0.0
08/04/2025	35.61	497,500	35.61	35.61	35.61	300	1,300	-0.0
04/04/2025	38.27	556,300	38.27	38.27	38.27	1,000	28,300	-1.1
03/04/2025	41.13	690,400	41.13	41.13	41.13	500	700	-0.0
02/04/2025	44.18	654,600	44.75	45.13	44.08	9,300	104,400	-4.5
01/04/2025	44.75	2,545,700	45.99	46.27	43.80	199,700	293,200	-4.6
31/03/2025	46.32	2,135,800	49.13	49.13	46.32	92,100	135,700	-2.2
28/03/2025	49.79	682,000	49.99	50.37	49.03	124,000	56,100	3.5
27/03/2025	49.99	977,300	49.89	50.56	49.32	195,200	52,200	7.5
26/03/2025	49.99	1,594,900	48.27	49.99	47.99	186,800	105,400	4.2
25/03/2025	48.08	2,965,200	44.99	48.08	44.99	0	0	0
24/03/2025	44.94	524,600	45.22	45.27	44.37	20,700	99,100	-3.7
21/03/2025	45.03	470,100	44.75	45.42	44.61	0	0	0
20/03/2025	44.65	479,000	44.70	44.80	44.03	47,800	27,700	0.9
19/03/2025	44.70	1,117,800	43.84	45.22	43.56	115,700	25,600	4.2
18/03/2025	43.84	642,800	43.61	44.18	43.46	113,700	3,100	5.1
17/03/2025	43.42	1,360,500	44.75	44.94	43.32	13,400	34,600	-1.0
14/03/2025	44.65	1,364,500	45.13	46.56	44.65	82,300	119,000	-1.7
13/03/2025	45.18	1,199,600	45.37	45.80	44.37	84,500	58,900	1.2
12/03/2025	45.37	531,800	45.80	46.08	45.03	15,000	164,800	-7.1
11/03/2025	45.61	1,167,000	44.80	46.37	44.56	113,900	121,700	-0.4
10/03/2025	45.22	792,100	45.27	45.70	44.75	15,300	91,900	-3.6
07/03/2025	45.27	686,100	45.32	45.46	44.89	116,500	29,200	4.1
06/03/2025	45.18	1,091,900	44.56	45.61	44.23	141,400	18,200	5.8
05/03/2025	44.18	843,100	45.08	45.08	44.18	10,500	152,600	-6.7
04/03/2025	45.08	1,694,900	45.32	46.65	44.84	115,600	405,800	-13.9
03/03/2025	45.37	572,300	45.42	45.42	44.56	23,200	180,605	-7.4
28/02/2025	45.13	1,342,200	44.84	45.46	44.56	237,400	79,000	7.5
27/02/2025	44.56	1,274,700	44.46	45.22	43.80	176,900	184,400	-0.4
26/02/2025	44.56	1,315,800	44.75	45.61	44.56	152,100	29,400	5.8
25/02/2025	44.56	1,215,200	45.22	45.22	44.18	9,600	255,900	-11.5
24/02/2025	44.94	1,022,900	44.37	45.32	44.27	20,800	39,300	-0.9
21/02/2025	44.37	806,900	43.80	44.46	43.37	39,300	10,200	1.3
20/02/2025	43.75	2,417,800	42.84	45.42	42.80	162,605	255,300	-4.4
19/02/2025	42.80	879,900	43.56	43.56	42.46	7,800	107,600	-4.5
18/02/2025	43.42	659,200	42.94	43.42	42.42	11,400	134,500	-5.5
17/02/2025	42.94	2,044,100	42.08	43.99	42.08	168,100	43,700	5.6
14/02/2025	41.65	1,055,300	41.80	42.23	41.32	70,400	59,400	0.5
13/02/2025	41.27	1,716,500	39.61	41.61	39.13	264,400	48,700	9.3
12/02/2025	39.13	775,100	39.13	40.04	38.89	61,800	58,100	0.2
11/02/2025	38.94	595,900	38.99	39.04	38.32	19,900	123,800	-4.2
10/02/2025	38.94	505,200	39.42	39.46	38.89	37,700	65,900	-1.2
07/02/2025	39.51	983,100	39.80	40.65	39.42	25,700	106,700	-3.4
06/02/2025	39.61	454,900	39.80	39.94	39.18	500	46,600	-1.9
05/02/2025	39.61	807,800	39.51	39.80	38.94	150,200	20,400	5.4
04/02/2025	39.51	581,800	39.04	39.61	38.99	127,200	15,300	4.6
03/02/2025	38.75	913,200	39.23	40.08	38.27	111,500	41,560	2.9
24/01/2025	39.23	528,400	38.99	39.61	38.85	156,800	6,500	6.2
23/01/2025	38.99	1,517,600	37.04	39.56	37.04	52,600	33,700	0.8
22/01/2025	36.99	207,000	36.99	37.32	36.94	4,400	6,100	-0.1
21/01/2025	36.94	310,900	37.61	37.61	36.85	4,900	3,800	0.0
20/01/2025	37.42	655,600	37.18	38.08	37.13	11,500	0	0.5
17/01/2025	36.85	522,500	36.56	36.99	36.37	18,200	2,800	0.6
16/01/2025	35.61	68,700	35.70	35.80	35.51	0	300	-0.0
15/01/2025	35.47	87,100	35.42	35.70	35.32	0	0	0
14/01/2025	35.32	141,100	35.08	35.61	35.08	0	7,500	-0.3
13/01/2025	35.04	106,800	35.13	35.23	35.04	0	5,800	-0.2
10/01/2025	35.04	155,100	35.56	35.56	35.04	0	6,100	-0.2
09/01/2025	35.28	68,200	35.47	35.66	35.23	0	3,900	-0.1
08/01/2025	35.42	160,800	35.23	35.51	35.18	800	29,600	-1.1
07/01/2025	35.23	230,100	35.85	35.99	35.23	0	22,100	-0.8
06/01/2025	35.85	309,800	36.37	36.56	35.42	1,300	24,500	-0.9
03/01/2025	36.56	232,100	36.66	36.94	36.23	0	8,000	-0.3
02/01/2025	36.75	102,600	37.04	37.13	36.75	1,800	9,900	-0.3
31/12/2024	36.94	183,900	36.89	36.99	36.85	7,800	5,500	0.1
30/12/2024	36.85	214,800	36.99	36.99	36.56	0	12,500	-0.5
27/12/2024	36.99	284,200	36.99	37.23	36.85	0	23,900	-0.9
26/12/2024	36.99	190,500	36.89	37.13	36.80	600	500	0.0
25/12/2024	36.89	288,000	37.04	37.23	36.75	14,200	13,800	0.0
24/12/2024	36.85	330,300	36.61	36.85	36.37	31,000	5,800	1.0
23/12/2024	36.37	145,000	36.18	36.61	36.18	14,600	41,200	-1.0
20/12/2024	36.18	171,500	36.13	36.37	36.13	0	37,000	-1.4
19/12/2024	36.13	458,400	36.28	36.66	36.08	20,800	45,800	-1.0
18/12/2024	36.75	201,000	36.47	36.75	36.23	2,000	5,200	-0.1
17/12/2024	36.47	127,100	36.56	36.66	36.28	0	19,200	-0.7
16/12/2024	36.56	212,300	36.75	36.94	36.23	600	4,000	-0.1
13/12/2024	36.75	174,700	37.13	37.13	36.75	0	6,200	-0.2
12/12/2024	37.13	472,100	36.61	37.32	36.61	30,700	16,100	0.6
11/12/2024	36.61	172,200	36.61	37.04	36.61	0	11,200	-0.4
10/12/2024	36.66	316,400	36.94	37.32	36.51	6,200	7,100	-0.0
09/12/2024	36.94	439,300	36.94	37.32	36.85	200	0	0.0
06/12/2024	37.04	816,900	36.51	37.32	36.51	25,600	5,500	0.8
05/12/2024	36.47	388,000	35.80	36.61	35.80	36,800	100	1.4
04/12/2024	35.80	112,700	36.23	36.23	35.80	0	0	0
03/12/2024	36.23	242,400	36.18	36.37	35.99	2,600	6,800	-0.2
02/12/2024	36.18	170,100	36.23	36.51	36.08	4,100	22,400	-0.7
29/11/2024	36.18	153,300	36.42	36.66	36.18	0	16,200	-0.6
28/11/2024	36.37	262,100	35.89	36.42	35.75	8,300	0	0.3
27/11/2024	35.70	103,700	35.75	35.85	35.51	0	0	0
26/11/2024	35.75	112,700	35.75	36.04	35.70	8,100	0	0.3
25/11/2024	35.56	254,200	35.70	35.89	35.56	0	9,000	-0.3
22/11/2024	35.51	175,600	35.70	35.75	35.42	0	900	-0.0
21/11/2024	35.66	102,600	35.94	35.94	35.51	1,800	7,100	-0.2
20/11/2024	35.42	158,200	35.23	35.85	34.99	1,700	5,900	-0.2
19/11/2024	35.23	169,200	35.28	35.66	35.23	2,400	0	0.1
18/11/2024	35.51	162,200	35.51	35.70	35.13	14,400	5,400	0.3
15/11/2024	35.56	520,300	36.18	36.23	35.37	2,100	18,500	-0.6
14/11/2024	36.23	209,200	36.56	36.75	36.23	100	12,000	-0.5

Page:
<<
2
3
4
>>

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