Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	36.70	255,700	37.04	37.08	36.32	8,200	2,000	0.2
12/11/2024	37.13	190,900	37.42	37.80	37.13	16,100	0	0.6
11/11/2024	37.47	312,400	37.13	37.80	36.85	2,600	9,400	-0.3
08/11/2024	37.08	213,100	36.89	37.23	36.89	0	0	0
07/11/2024	36.89	79,200	37.37	37.61	36.89	2,000	0	0.1
06/11/2024	37.27	516,400	36.42	37.70	36.42	0	0	0
05/11/2024	36.37	96,800	36.37	36.47	36.23	1,300	0	0.0
04/11/2024	36.28	488,400	36.61	36.61	36.18	100	5,500	-0.2
01/11/2024	36.61	223,100	36.61	36.89	36.56	0	17,800	-0.7
31/10/2024	36.80	174,400	37.13	37.13	36.66	0	13,800	-0.5
30/10/2024	36.85	218,000	37.13	37.13	36.80	1,700	0	0.1
29/10/2024	36.85	185,700	36.51	37.04	36.51	26,200	0	1.0
28/10/2024	36.51	364,600	36.70	36.94	36.18	20,000	0	0.8
25/10/2024	36.70	283,300	36.75	36.80	36.61	2,300	21,100	-0.7
24/10/2024	36.70	278,200	37.27	37.32	36.66	2,500	1,900	0.0
23/10/2024	37.04	345,800	36.66	37.13	36.66	900	10,200	-0.4
22/10/2024	36.80	624,900	37.75	37.94	36.18	19,600	5,900	0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024	37.85	528,000	38.94	38.94	37.80	2,000	3,100	-0.0
18/10/2024	38.89	732,800	39.12	39.67	38.89	0	20,600	-0.9
17/10/2024	39.12	587,500	39.08	39.21	38.43	0	109,200	-4.6
16/10/2024	38.94	531,300	39.21	39.54	38.62	0	23,100	-1.0
15/10/2024	39.44	550,100	40.36	40.36	39.40	100	21,000	-0.9
14/10/2024	40.00	1,327,800	39.54	40.59	39.40	118,200	1,200	5.1
11/10/2024	39.31	310,300	39.49	39.81	39.31	0	5,500	-0.2
10/10/2024	39.44	455,500	40.00	40.04	39.44	2,300	1,200	0.0
09/10/2024	39.77	512,800	39.72	39.77	39.35	13,900	9,600	0.2
08/10/2024	39.40	304,500	39.26	39.63	38.94	12,500	4,400	0.3
07/10/2024	38.89	200,400	39.03	39.40	38.76	1,800	7,300	-0.2
04/10/2024	38.99	493,100	39.40	39.95	38.94	0	25,500	-1.1
03/10/2024	39.40	777,700	40.55	40.87	39.21	6,500	34,800	-1.2
02/10/2024	40.36	954,700	39.95	40.91	39.95	12,300	2,800	0.4
01/10/2024	39.90	667,700	40.04	40.78	39.90	10,100	11,300	-0.1
30/09/2024	39.77	523,900	39.67	39.95	39.49	9,700	500	0.4
27/09/2024	39.49	389,200	39.95	39.95	39.21	0	2,400	-0.1
26/09/2024	39.63	763,300	39.95	40.32	39.49	0	21,600	-0.9
25/09/2024	39.40	446,700	39.58	39.58	39.12	800	54,500	-2.3
24/09/2024	39.12	703,100	38.43	40.41	38.20	100	85,400	-3.6
23/09/2024	38.43	370,700	38.85	38.85	37.93	1,000	7,100	-0.3
20/09/2024	38.57	714,200	39.21	39.77	38.48	0	15,200	-0.7
19/09/2024	39.03	436,000	38.53	39.03	38.30	5,700	24,500	-0.8
18/09/2024	38.43	1,060,300	38.43	39.17	38.30	400	40,000	-1.7
17/09/2024	38.02	379,700	37.47	38.02	37.19	20,500	1,500	0.8
16/09/2024	37.42	646,100	37.61	38.16	37.42	59,700	2,300	2.4
13/09/2024	37.52	159,000	37.61	37.84	37.29	0	1,700	-0.1
12/09/2024	37.61	164,600	38.07	38.07	37.56	2,100	2,700	-0.0
11/09/2024	37.61	214,500	37.29	37.84	37.15	5,100	600	0.2
10/09/2024	37.29	295,800	37.84	37.93	37.19	100	16,000	-0.7
09/09/2024	37.75	113,200	37.70	37.79	37.01	0	0	0
06/09/2024	37.52	230,900	37.33	37.84	36.83	14,400	300	0.6
05/09/2024	37.33	317,600	37.84	38.20	37.29	2,000	0	0.1
04/09/2024	37.75	396,200	38.11	38.39	37.56	6,200	21,200	-0.6
30/08/2024	38.76	186,000	39.21	39.26	38.57	0	12,300	-0.5
29/08/2024	38.76	272,800	39.44	39.49	38.76	1,100	31,700	-1.3
28/08/2024	39.12	936,100	38.07	39.49	38.07	27,500	19,300	0.3
27/08/2024	37.84	180,200	37.47	37.88	37.47	9,200	200	0.4
26/08/2024	37.47	182,600	38.02	38.02	37.47	0	5,900	-0.2
23/08/2024	37.56	267,900	37.75	37.88	37.19	200	4,700	-0.2
22/08/2024	37.75	208,500	38.07	38.16	37.65	1,700	30,000	-1.2
21/08/2024	37.93	219,400	37.84	38.07	37.65	4,200	36,500	-1.3
20/08/2024	37.79	319,300	37.93	38.02	37.38	1,800	21,600	-0.8
19/08/2024	37.56	246,400	37.70	38.02	37.29	200	5,100	-0.2
16/08/2024	37.38	340,200	35.91	37.38	35.91	41,600	600	1.7
15/08/2024	35.91	175,800	36.32	36.60	35.91	0	17,700	-0.7
14/08/2024	36.55	121,100	36.55	36.96	36.46	600	8,400	-0.3
13/08/2024	36.55	195,000	36.96	37.01	36.41	2,100	7,300	-0.2
12/08/2024	36.96	98,800	36.37	36.96	36.37	13,500	7,200	0.3
09/08/2024	36.37	202,100	36.41	36.60	35.95	6,000	4,300	0.1
08/08/2024	35.95	148,100	36.41	36.41	35.77	300	15,800	-0.6
07/08/2024	36.41	143,900	36.00	36.46	35.54	8,800	8,200	0.0
06/08/2024	35.82	286,200	35.36	35.82	34.21	27,300	22,400	0.2
05/08/2024	34.90	607,800	35.82	36.60	34.90	3,300	76,700	-2.8
02/08/2024	36.73	260,200	35.72	37.19	35.72	11,000	1,600	0.4
01/08/2024	36.55	816,100	37.33	37.65	35.72	48,800	16,900	1.3
31/07/2024	37.29	418,000	38.85	38.85	37.29	1,000	61,700	-2.5
30/07/2024	38.43	293,400	38.57	38.85	38.25	6,500	10,800	-0.2
29/07/2024	38.76	210,600	39.03	39.03	38.48	6,500	10,800	-0.2
26/07/2024	38.57	259,300	38.11	38.66	38.11	50,300	11,000	1.6
25/07/2024	38.11	214,500	38.02	38.71	37.79	1,600	24,200	-0.9
24/07/2024	37.93	759,300	37.19	38.43	36.73	102,200	5,200	3.9
23/07/2024	37.65	624,600	38.76	39.21	37.65	5,900	22,500	-0.7
22/07/2024	38.76	498,500	39.03	39.77	38.66	2,900	17,200	-0.6
19/07/2024	39.03	367,300	39.72	39.86	38.71	2,000	36,100	-1.5
18/07/2024	39.63	438,700	38.89	39.63	38.57	40,600	16,000	1.0
17/07/2024	38.85	711,100	40.91	41.10	38.11	18,200	85,200	-3.0
16/07/2024	40.87	564,700	40.87	41.79	40.68	28,000	45,500	-0.8
15/07/2024	40.96	374,500	41.24	41.33	40.87	89,900	27,600	2.8
12/07/2024	40.82	823,900	40.00	41.42	39.72	192,400	39,100	6.8
11/07/2024	40.13	533,100	40.41	40.68	39.95	4,100	16,200	-0.5
10/07/2024	40.32	659,300	41.46	41.46	40.32	10,700	46,100	-1.6
09/07/2024	41.14	862,800	40.87	41.79	40.78	121,900	13,100	4.9
08/07/2024	40.55	616,400	40.04	40.59	39.77	49,300	9,200	1.8
05/07/2024	39.63	328,800	39.86	40.09	39.31	99,600	16,700	3.6
04/07/2024	39.77	503,700	39.44	40.04	39.31	77,500	42,600	1.5
03/07/2024	39.35	755,000	38.57	39.67	38.53	75,800	10,400	2.8
02/07/2024	38.53	162,900	38.30	38.62	38.30	7,200	100	0.3
01/07/2024	38.30	508,200	38.07	38.57	37.24	139,200	19,200	5.0
28/06/2024	37.56	1,079,400	39.12	39.40	36.73	129,700	95,800	1.4
27/06/2024	39.49	398,100	39.86	39.95	39.21	43,100	84,800	-1.8
26/06/2024	39.86	896,200	38.39	40.36	38.39	19,000	23,300	-0.2
25/06/2024	38.39	591,800	38.20	38.48	37.93	199,800	7,300	8.0

Page:
<<
3
4
5
>>

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