Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2014	7.02	6,730	7.20	7.20	7.02	3,000	0	0.1
24/10/2014	7.20	24,570	7.20	7.24	7.20	3,730	0	0.2
23/10/2014	7.20	25,950	7.43	7.43	7.20	2,900	18,840	-0.7
22/10/2014	7.43	12,590	7.56	7.56	7.43	2,900	0	0.1
21/10/2014	7.56	7,340	7.63	7.63	7.56	2,900	0	0.1
20/10/2014	7.63	4,510	7.56	7.63	7.56	2,900	0	0.1
17/10/2014	7.56	31,760	7.65	7.68	7.56	0	0	0
16/10/2014	7.65	66,050	7.72	7.72	7.65	0	0	0
15/10/2014	7.72	204,820	7.72	7.75	7.38	4,200	59,120	-2.4
14/10/2014	7.72	200,800	7.72	7.77	7.72	0	62,400	-2.7
13/10/2014	7.72	129,290	7.75	7.75	7.50	2,800	52,440	-2.2
10/10/2014	7.75	154,260	7.75	7.79	7.74	0	1,100	-0.0
09/10/2014	7.75	121,560	7.70	7.75	7.70	0	0	0
08/10/2014	7.70	130,360	7.63	7.70	7.63	0	1,000	-0.0
07/10/2014	7.63	170,350	7.56	7.65	7.56	10	4,000	-0.2
06/10/2014	7.56	119,450	7.66	7.70	7.56	2,910	97,750	-4.1
03/10/2014	7.66	65,700	7.72	7.72	7.47	314,100	310,100	0.2
02/10/2014	7.72	154,330	7.77	7.77	7.68	1,540	81,380	-3.5
01/10/2014	7.77	93,510	7.68	7.79	7.68	6,790	50,000	-1.9
30/09/2014	7.68	45,200	7.52	7.68	7.47	2,900	2,000	0.0
29/09/2014	7.52	23,170	7.47	7.65	7.47	24,700	24,700	0
26/09/2014	7.47	97,460	7.29	7.47	7.29	9,380	30,000	-0.9
25/09/2014	7.29	10,500	7.26	7.42	7.29	1,000	1,170	-0.0
24/09/2014	7.26	27,240	7.15	7.29	7.11	3,130	1,000	0.1
23/09/2014	7.15	11,670	7.15	7.17	7.13	1,580	4,750	-0.1
22/09/2014	7.15	15,810	7.20	7.22	7.13	3,100	240	0.1
19/09/2014	7.20	6,930	7.20	7.20	7.13	80	0	0.0
18/09/2014	7.20	36,770	7.24	7.26	7.11	3,020	0	0.1
17/09/2014	7.24	14,220	7.29	7.29	7.20	0	3,500	-0.1
16/09/2014	7.29	16,090	7.38	7.38	7.13	3,000	8,290	-0.2
15/09/2014	7.38	73,110	7.40	7.40	7.34	140	30,400	-1.3
12/09/2014	7.40	42,110	7.38	7.43	7.34	0	21,700	-0.9
11/09/2014	7.38	50,950	7.40	7.42	7.29	2,500	21,550	-0.8
10/09/2014	7.40	79,160	7.29	7.49	7.29	2,500	4,530	-0.1
09/09/2014	7.29	96,830	7.42	7.42	7.29	0	4,000	-0.2
08/09/2014	7.42	76,670	7.24	7.47	7.17	2,500	0	0.1
05/09/2014	7.24	88,730	7.08	7.29	7.17	0	29,800	-1.2
04/09/2014	7.08	130,370	7.02	7.20	7.01	26,100	18,010	0.3
03/09/2014	7.02	292,150	6.88	7.08	7.02	204,210	11,600	7.6
29/08/2014	6.88	99,260	6.76	6.90	6.76	13,000	0	0.5
28/08/2014	6.76	184,860	6.72	6.76	6.58	102,000	0	3.8
27/08/2014	6.72	143,690	6.76	6.79	6.40	7,300	0	0.3
26/08/2014	6.76	92,710	6.85	6.85	6.58	4,580	0	0.2
25/08/2014	6.85	38,100	6.90	6.90	6.76	3,000	0	0.1
22/08/2014	6.90	9,930	6.86	6.92	6.85	3,570	0	0.1
21/08/2014	6.86	3,210	6.88	6.90	6.86	400	0	0.0
20/08/2014	6.88	36,830	6.81	6.90	6.81	31,520	820	1.2
19/08/2014	6.81	6,240	6.85	6.85	6.81	2,700	0	0.1
18/08/2014	6.85	18,240	6.85	6.86	6.83	10,220	0	0.4
15/08/2014	6.85	37,770	6.85	6.86	6.85	24,250	0	0.9
14/08/2014	6.85	23,980	6.85	6.85	6.85	18,820	0	0.7
13/08/2014	6.85	37,880	6.86	6.88	6.85	33,990	0	1.3
12/08/2014	6.86	8,030	6.90	6.90	6.86	5,740	0	0.2
11/08/2014	6.90	27,350	6.90	6.90	6.86	21,550	0	0.8
08/08/2014	6.90	13,240	6.88	6.90	6.86	8,000	0	0.3
07/08/2014	6.88	40,220	6.86	6.88	6.86	34,280	0	1.3
06/08/2014	6.86	54,180	6.86	6.88	6.86	50,340	0	1.9
05/08/2014	6.86	22,050	6.90	6.90	6.86	18,730	1,000	0.7
04/08/2014	6.90	16,480	6.88	6.90	6.86	14,130	0	0.5
01/08/2014	6.88	19,300	6.90	6.90	6.86	18,200	0	0.7
31/07/2014	6.90	1,470	6.92	6.92	6.85	1,000	0	0.0
30/07/2014	6.92	780	6.92	6.92	6.90	0	0	0
29/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2014	6.92	14,100	6.86	6.95	6.60	2,600	0	0.1
28/07/2014	6.86	22,850	6.88	6.92	6.78	3,330	0	0.1
25/07/2014	6.88	19,640	6.90	6.90	6.88	11,600	0	0.5
24/07/2014	6.90	6,830	6.92	6.92	6.88	6,170	0	0.2
23/07/2014	6.92	52,720	6.85	6.92	6.88	31,500	31,720	-0.0
22/07/2014	6.85	43,780	6.86	6.90	6.85	22,600	29,840	-0.3
21/07/2014	6.86	46,990	6.92	6.93	6.85	2,600	29,160	-1.1
18/07/2014	6.92	38,230	6.99	6.99	6.90	9,260	24,520	-0.6
17/07/2014	6.99	34,310	7.00	7.00	6.97	8,100	0	0.3
16/07/2014	7.00	57,560	7.02	7.04	7.00	17,000	100	0.7
15/07/2014	7.02	105,330	7.00	7.02	6.99	86,350	0	3.5
14/07/2014	7.00	42,380	7.02	7.04	7.00	37,930	0	1.5
11/07/2014	7.02	22,110	7.00	7.02	7.00	16,840	0	0.7
10/07/2014	7.00	78,720	7.00	7.06	6.93	40,260	0	1.6
09/07/2014	7.00	139,870	6.92	7.06	6.92	45,350	0	1.8
08/07/2014	6.92	99,850	6.92	6.93	6.90	90,510	0	3.6
07/07/2014	6.92	86,400	6.92	6.93	6.92	44,500	0	1.8
04/07/2014	6.92	44,210	6.92	6.92	6.90	32,100	0	1.3
03/07/2014	6.92	73,120	6.93	6.93	6.90	51,640	0	2.1
02/07/2014	6.93	65,200	6.90	6.93	6.90	47,000	22,020	1.0
01/07/2014	6.90	50,960	6.90	6.92	6.85	46,670	25,000	0.9
30/06/2014	6.90	108,910	6.81	6.93	6.81	81,890	83,990	-0.1
27/06/2014	6.81	149,600	6.81	6.86	6.81	115,370	140,890	-1.0
26/06/2014	6.81	80,770	6.81	6.85	6.81	64,030	62,640	0.1
25/06/2014	6.81	78,090	6.78	6.83	6.78	54,660	49,850	0.2
24/06/2014	6.78	25,340	6.79	6.83	6.78	55,230	30,000	1.0
23/06/2014	6.79	34,960	6.78	6.79	6.74	22,490	0	0.9
20/06/2014	6.78	5,330	6.79	6.81	6.76	4,310	0	0.2
19/06/2014	6.79	26,960	6.78	6.79	6.76	20,500	0	0.8
18/06/2014	6.78	16,630	6.81	6.81	6.78	6,640	0	0.3
17/06/2014	6.81	8,450	6.86	6.86	6.78	7,500	2,000	0.2
16/06/2014	6.86	12,360	6.85	6.86	6.85	7,000	0	0.3
13/06/2014	6.85	4,560	6.85	6.90	6.85	100	1,200	-0.0
12/06/2014	6.85	11,680	6.78	6.85	6.79	11,480	0	0.5
11/06/2014	6.78	2,500	6.78	6.79	6.78	1,530	1,000	0.0
10/06/2014	6.78	12,310	6.85	6.85	6.78	10,300	1,600	0.3
09/06/2014	6.85	5,130	6.85	6.92	6.85	2,600	150	0.1
06/06/2014	6.85	3,530	6.88	6.88	6.85	3,400	0	0.1

Page:
<<
29
30
31
>>

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