Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2014	8.01	43,600	8.01	8.51	7.98	13,650	39,190	-1.2
06/03/2014	8.01	66,360	8.06	8.06	8.01	27,100	66,360	-1.9
05/03/2014	8.06	17,550	8.08	8.08	8.01	52,600	66,000	-0.6
04/03/2014	8.08	13,740	8.08	8.13	8.01	2,500	9,830	-0.4
03/03/2014	8.08	4,990	8.13	8.18	8.08	1,000	1,510	-0.0
28/02/2014	8.13	84,770	8.13	8.18	8.08	2,500	69,920	-3.3
27/02/2014	8.13	31,110	8.18	8.18	8.11	3,000	26,100	-1.1
26/02/2014	8.18	6,750	8.18	8.18	8.15	1,590	1,360	0.0
25/02/2014	8.18	28,200	8.18	8.26	8.15	2,600	24,180	-1.1
24/02/2014	8.18	33,110	8.23	8.25	8.18	2,500	30,000	-1.4
21/02/2014	8.23	33,440	8.23	8.26	8.18	2,800	20,000	-0.8
20/02/2014	8.23	16,230	8.26	8.35	8.18	0	12,330	-0.6
19/02/2014	8.26	27,950	8.18	8.35	8.10	0	10,000	-0.5
18/02/2014	8.18	13,080	8.20	8.20	8.16	2,500	7,500	-0.2
17/02/2014	8.20	14,100	8.23	8.23	8.18	7,700	10,000	-0.1
14/02/2014	8.23	17,320	8.18	8.26	8.18	2,220	10,000	-0.4
13/02/2014	8.18	2,660	8.18	8.18	8.18	0	0	0
12/02/2014	8.18	14,240	8.25	8.25	8.15	62,100	60,200	0.1
11/02/2014	8.25	10,130	8.25	8.30	8.25	3,120	4,310	-0.1
10/02/2014	8.25	6,930	8.25	8.30	8.25	0	3,740	-0.2
07/02/2014	8.25	30,060	8.01	8.43	8.03	14,430	7,350	0.3
06/02/2014	8.01	1,620	7.90	8.01	7.91	0	850	-0.0
27/01/2014	7.90	7,580	8.10	8.10	7.86	300	7,480	-0.3
24/01/2014	8.10	5,940	7.86	8.10	7.86	1,000	2,500	-0.1
23/01/2014	7.86	1,610	7.85	7.96	7.85	1,000	700	0.0
22/01/2014	7.85	4,890	7.96	7.98	7.85	0	1,620	-0.1
21/01/2014	7.96	22,130	7.78	7.96	7.80	8,930	17,000	-0.4
20/01/2014	7.78	18,780	7.76	7.78	7.76	1,800	17,760	-0.7
17/01/2014	7.76	13,890	7.78	7.80	7.76	1,800	10,370	-0.4
16/01/2014	7.78	4,930	7.80	7.80	7.76	3,520	2,030	0.1
15/01/2014	7.80	2,220	7.81	7.81	7.80	2,140	0	0.1
14/01/2014	7.81	4,150	7.80	7.81	7.80	2,010	1,400	0.0
13/01/2014	7.80	12,760	7.80	7.81	7.80	3,100	5,800	-0.1
10/01/2014	7.80	8,420	7.80	7.80	7.78	0	7,910	-0.4
09/01/2014	7.80	1,850	7.80	7.80	7.80	1,800	0	0.1
08/01/2014	7.80	8,050	7.83	7.83	7.80	0	2,100	-0.1
07/01/2014	7.83	9,790	7.73	7.83	7.73	0	1,600	-0.1
06/01/2014	7.73	2,260	7.78	7.78	7.71	1,800	0	0.1
03/01/2014	7.78	2,040	7.83	7.83	7.76	1,800	0	0.1
02/01/2014	7.83	140	7.83	7.85	7.81	80,000	80,000	0
31/12/2013	7.83	1,730	7.83	7.83	7.68	1,200	360	0.0
30/12/2013	7.83	9,820	7.85	7.85	7.60	3,300	140	0.1
27/12/2013	7.85	14,710	7.61	7.85	7.60	1,300	1,400	-0.0
26/12/2013	7.61	4,980	7.60	7.63	7.51	1,800	0	0.1
25/12/2013	7.60	2,890	7.65	7.66	7.60	1,850	0	0.1
24/12/2013	7.65	8,020	7.65	7.65	7.60	1,800	830	0.0
23/12/2013	7.65	7,960	7.70	7.73	7.61	4,800	0	0.2
20/12/2013	7.70	3,050	7.80	7.80	7.61	0	0	0
19/12/2013	7.80	20	7.75	7.80	7.80	0	0	0
18/12/2013	7.75	2,690	7.76	7.76	7.51	1,800	0	0.1
17/12/2013	7.76	4,360	7.76	7.80	7.71	2,000	0	0.1
16/12/2013	7.76	1,480	7.70	7.76	7.70	151,130	150,000	0.1
13/12/2013	7.70	8,060	7.83	7.83	7.70	4,800	0	0.2
12/12/2013	7.83	7,970	7.78	7.83	7.76	4,610	0	0.2
11/12/2013	7.78	3,390	7.78	7.93	7.78	460	0	0.0
10/12/2013	7.78	31,360	7.80	7.80	7.68	1,800	0	0.1
09/12/2013	7.80	18,240	7.76	7.80	7.76	1,050	0	0.0
06/12/2013	7.76	15,720	7.98	7.98	7.76	12,270	6,100	0.3
05/12/2013	7.98	7,750	7.98	7.98	7.76	4,000	2,580	0.1
04/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2013	7.98	3,720	7.76	8.01	7.81	3,600	0	0.2
03/12/2013	7.76	13,920	7.81	7.81	7.76	5,200	12,920	-0.4
02/12/2013	7.81	9,090	7.81	7.81	7.81	320	4,110	-0.2
29/11/2013	7.81	3,120	7.79	7.89	7.79	0	0	0
28/11/2013	7.79	5,080	7.81	7.81	7.76	200,000	200,000	0
27/11/2013	7.81	3,010	7.78	7.81	7.76	0	0	0
26/11/2013	7.78	15,580	7.76	7.84	7.76	5,330	5,630	-0.0
25/11/2013	7.76	3,920	7.76	7.81	7.75	1,700	0	0.1
22/11/2013	7.76	2,370	7.76	7.76	7.76	1,300	0	0.1
21/11/2013	7.76	1,910	7.76	7.84	7.76	0	360	-0.0
20/11/2013	7.76	6,620	7.70	7.76	7.70	0	0	0
19/11/2013	7.70	40,220	7.76	7.76	7.68	30,500	40,100	-0.5
18/11/2013	7.76	890	7.68	7.76	7.68	220	40	0.0
15/11/2013	7.68	26,800	7.68	7.70	7.68	23,170	0	1.1
14/11/2013	7.68	51,550	7.73	7.76	7.68	50,000	0	2.4
13/11/2013	7.73	13,220	7.76	7.76	7.70	13,000	2,200	0.5
12/11/2013	7.76	31,190	7.76	7.76	7.70	30,000	0	1.4
11/11/2013	7.76	50,300	7.76	7.76	7.75	50,000	300	2.4
08/11/2013	7.76	13,200	7.78	7.78	7.76	13,100	0	0.6
07/11/2013	7.78	41,700	7.71	7.78	7.71	31,340	6,360	1.2
06/11/2013	7.71	15,990	7.75	7.76	7.71	13,100	1,000	0.6
05/11/2013	7.75	13,860	7.76	7.76	7.75	13,100	2,900	0.5
04/11/2013	7.76	28,590	7.76	7.76	7.73	28,590	0	1.4
01/11/2013	7.76	10,870	7.76	7.78	7.73	10,870	3,690	0.3
31/10/2013	7.76	31,170	7.81	7.81	7.75	13,100	300	0.6
30/10/2013	7.81	15,680	7.81	7.84	7.81	36,340	400	1.8
29/10/2013	7.81	29,610	7.83	7.83	7.81	23,000	2,500	1.0
28/10/2013	7.83	117,800	7.84	7.86	7.83	90,880	29,500	3.0
25/10/2013	7.84	27,380	7.84	7.89	7.84	50	210	-0.0
24/10/2013	7.84	17,200	7.89	7.89	7.84	0	0	0
23/10/2013	7.89	24,370	7.84	7.89	7.84	1,000	0	0.0
22/10/2013	7.84	3,130	7.88	7.89	7.84	25,040	0	1.2
21/10/2013	7.88	11,860	7.86	7.91	7.83	0	0	0
18/10/2013	7.86	24,350	7.84	7.89	7.84	8,800	0	0.4
17/10/2013	7.84	31,940	7.83	7.84	7.76	0	0	0
16/10/2013	7.83	18,230	7.84	7.92	7.79	1,300	0	0.1
15/10/2013	7.84	12,270	7.83	7.84	7.79	11,270	0	0.5
14/10/2013	7.83	30,230	7.79	7.83	7.63	26,760	0	1.3
11/10/2013	7.79	83,880	7.92	8.02	7.79	71,900	36,700	1.7
10/10/2013	7.92	19,290	7.86	8.01	7.79	5,300	5,400	-0.0
09/10/2013	7.86	15,800	7.86	7.86	7.81	8,780	0	0.4

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.15	0.37%	20,182,800	-465,900	-21.2	39.90 47.50 40.40
2 tháng (2026-01-16)	0.20	0.49%	38,808,500	171,700	4.0	38.85 47.50 40.40
3 tháng (2025-12-17)	4.05	10.90%	54,293,100	926,600	33.7	36.75 47.50 40.40
6 tháng (2025-09-18)	2.80	7.29%	85,981,900	1,162,900	43.5	33.60 47.50 40.40
12 tháng (2025-03-24)	-3.74	-8.32%	206,179,000	-153,918	-4.3	32.99 49.99 40.40
24 tháng (2024-03-27)	1.34	3.37%	347,487,700	305,722	11.9	32.69 49.99 40.40
36 tháng (2023-04-03)	18.54	81.78%	421,337,900	1,496,419	60.6	22.49 49.99 40.40
60 tháng (2021-04-12)	21.79	112.23%	531,378,900	-2,345,226	-255.1	17.25 49.99 40.40

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH