Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/08/2011	6.94	10,100	7.28	7.28	6.94	8,700	7,290	0.1
10/08/2011	7.28	11,560	7.21	7.28	7.07	9,500	9,610	-0.0
09/08/2011	7.21	2,210	7.41	7.41	7.07	50	1,000	-0.0
08/08/2011	7.41	11,350	7.48	7.48	7.14	83,100	5,390	4.3
05/08/2011	7.48	3,000	7.34	7.48	7.34	0	100	-0.0
04/08/2011	7.34	1,800	7.34	7.34	7.28	0	0	0
03/08/2011	7.34	220	7.41	7.41	7.14	0	100	-0.0
02/08/2011	7.41	1,000	7.41	7.41	7.41	1,000	0	0.1
01/08/2011	7.41	0	7.41	7.41	7.41	0	0	0
29/07/2011	7.41	2,500	7.41	7.41	7.41	0	0	0
28/07/2011	7.41	12,730	7.48	7.48	7.34	11,000	180	0.6
27/07/2011	7.48	47,650	7.48	7.48	7.41	46,550	0	2.6
26/07/2011	7.48	35,540	7.41	7.48	7.41	35,440	0	1.9
25/07/2011	7.41	3,670	7.48	7.48	7.34	3,500	0	0.2
22/07/2011	7.48	7,000	7.48	7.48	7.48	7,000	0	0.4
21/07/2011	7.48	17,150	7.48	7.48	7.48	15,000	0	0.8
20/07/2011	7.48	12,230	7.48	7.48	7.48	11,000	0	0.6
19/07/2011	7.48	17,000	7.55	7.55	7.48	15,000	0	0.8
18/07/2011	7.55	1,830	7.55	7.55	7.48	18,000	10,000	0.4
15/07/2011	7.55	8,600	7.48	7.55	7.48	8,500	1,650	0.4
14/07/2011	7.48	30,450	7.48	7.48	7.48	30,450	15,000	0.8
13/07/2011	7.48	7,500	7.48	7.48	7.48	7,500	0	0.4
12/07/2011	7.48	8,659	7.48	7.48	7.41	84,500	10,710	4.1
11/07/2011	7.48	70,060	7.55	7.55	7.48	68,000	10,000	3.2
08/07/2011	7.55	29,130	7.41	7.55	7.48	28,580	960	1.5
07/07/2011	7.41	400	7.48	7.48	7.34	35,000	400	1.9
06/07/2011	7.48	10,200	7.68	7.68	7.48	73,000	0	4.1
05/07/2011	7.68	43,100	7.55	7.68	7.48	35,000	0	2.0
04/07/2011	7.55	10,200	7.55	7.62	7.55	10,000	0	0.6
01/07/2011	7.55	8,020	7.62	7.62	7.48	0	0	0
30/06/2011	7.62	33,420	7.55	7.62	7.48	0	80	-0.0
29/06/2011	7.55	12,900	7.48	7.55	7.41	0	0	0
28/06/2011	7.48	13,150	7.48	7.48	7.28	0	0	0
27/06/2011	7.48	7,410	7.41	7.48	7.21	0	4,990	-0.3
24/06/2011	7.41	7,290	7.34	7.41	7.07	4,400	5,010	-0.0
23/06/2011	7.34	9,120	7.68	7.68	7.34	2,000	0	0.1
22/06/2011	7.68	24,410	7.68	7.68	7.34	2,980	5,000	-0.1
21/06/2011	7.68	37,230	7.82	7.82	7.48	20,170	0	1.1
20/06/2011	7.82	4,880	7.48	7.82	7.48	1,880	0	0.1
17/06/2011	7.48	54,450	7.82	7.82	7.48	36,750	0	2.0
16/06/2011	7.82	2,400	7.62	7.89	7.62	0	0	0
15/06/2011	7.62	4,100	7.96	7.96	7.62	1,500	0	0.1
14/06/2011	7.96	1,810	7.68	7.96	7.75	0	150	-0.0
13/06/2011	7.68	80,600	7.96	7.96	7.68	74,660	200	4.3
10/06/2011	7.96	52,080	7.96	7.96	7.75	49,510	0	2.8
09/06/2011	7.96	12,210	7.75	7.96	7.62	6,190	1,530	0.3
08/06/2011	7.75	21,030	7.62	7.89	7.62	19,870	0	1.1
07/06/2011	7.62	197,050	7.75	7.75	7.41	137,400	4,000	7.3
06/06/2011	7.75	15,000	7.75	7.75	7.68	15,000	500	0.8
03/06/2011	7.75	55,220	7.82	7.89	7.48	50,200	6,720	2.4
02/06/2011	7.82	24,280	7.62	7.89	7.82	24,260	4,680	1.1
01/06/2011	7.62	16,310	7.48	7.62	7.48	13,000	0	0.7
31/05/2011	7.48	10,200	7.48	7.48	7.48	5,050	0	0.3
30/05/2011	7.48	21,400	7.82	7.82	7.48	15,000	0	0.8
27/05/2011	7.82	29,870	7.62	7.82	7.62	28,040	2,000	1.5
26/05/2011	7.62	450	7.41	7.62	7.41	0	0	0
25/05/2011	7.41	14,340	7.48	7.48	7.28	14,240	200	0.8
24/05/2011	7.48	17,040	7.82	7.82	7.48	14,640	0	0.8
23/05/2011	7.82	5,210	7.89	7.89	7.55	520	0	0.0
20/05/2011	7.89	4,490	7.68	7.89	7.62	0	400	-0.0
19/05/2011	7.68	1,760	7.68	7.75	7.41	0	0	0
18/05/2011	7.68	5,390	7.62	7.68	7.34	280	0	0.0
17/05/2011	7.62	4,710	7.75	7.89	7.48	0	0	0
16/05/2011	7.75	110	7.68	7.75	7.75	0	0	0
13/05/2011	7.68	63,150	8.02	8.02	7.68	58,200	0	3.3
12/05/2011	8.02	9,190	7.75	8.02	7.68	5,300	420	0.3
11/05/2011	7.75	72,720	7.75	7.75	7.48	62,500	0	3.5
10/05/2011	7.75	7,400	7.55	7.75	7.62	2,500	4,040	-0.1
09/05/2011	7.55	2,050	7.62	7.82	7.55	0	0	0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011	7.62	4,100	7.48	7.68	7.62	630	1,350	-0.0
05/05/2011	7.48	1,900	7.81	7.81	7.48	0	0	0
04/05/2011	7.81	45,000	7.74	7.81	7.81	45,000	34,980	0.6
29/04/2011	7.74	21,440	7.81	8.08	7.74	21,420	21,320	0.0
28/04/2011	7.81	12,110	7.74	7.81	7.81	11,010	12,010	-0.1
27/04/2011	7.74	8,210	7.81	7.81	7.74	7,310	0	0.4
26/04/2011	7.81	8,440	7.88	7.88	7.81	58,240	58,040	0.0
25/04/2011	7.88	56,400	7.74	7.94	7.81	54,190	52,160	0.1
22/04/2011	7.74	21,000	7.68	7.74	7.68	21,000	11,450	0.6
21/04/2011	7.68	10,000	7.61	7.68	7.61	10,000	1,000	0.5
20/04/2011	7.61	15,000	7.61	7.61	7.55	15,000	10,050	0.3
19/04/2011	7.61	10,430	7.61	7.61	7.48	10,000	4,510	0.3
18/04/2011	7.61	822	7.68	7.68	7.55	8,000	2,400	0.3
15/04/2011	7.68	18,950	7.74	7.81	7.61	15,650	18,450	-0.2
14/04/2011	7.74	6,380	7.81	7.81	7.68	105,380	102,000	0.2
13/04/2011	7.81	25,100	7.81	7.81	7.61	10,350	24,700	-0.8
08/04/2011	7.81	6,110	7.81	7.81	7.81	6,000	5,790	0.0
07/04/2011	7.81	13,830	7.88	7.88	7.81	5,800	12,030	-0.4
06/04/2011	7.88	9,260	7.81	7.88	7.81	8,060	9,060	-0.1
05/04/2011	7.81	11,540	7.94	7.94	7.81	11,200	10,340	0.1
04/04/2011	7.94	3,100	7.94	7.94	7.88	1,700	2,250	-0.0
01/04/2011	7.94	4,600	7.88	7.94	7.68	2,430	990	0.1
31/03/2011	7.88	1,110	7.94	7.94	7.81	200	410	-0.0
30/03/2011	7.94	730	7.81	7.94	7.81	620	30	0.0
29/03/2011	7.81	3,420	7.94	7.94	7.81	0	2,500	-0.1
28/03/2011	7.94	1,200	7.94	7.94	7.94	700	1,180	-0.0
25/03/2011	7.94	710	8.01	8.01	7.94	0	610	-0.0
24/03/2011	8.01	6,180	7.94	8.01	7.94	40	70	-0.0
23/03/2011	7.94	10,810	8.01	8.08	7.94	790	4,090	-0.2
22/03/2011	8.01	6,160	8.08	8.21	8.01	4,750	5,060	-0.0
21/03/2011	8.08	4,170	8.14	8.14	7.94	1,780	0	0.1

Page:
<<
37
38
39
>>

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