Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	31.32	503,700	31.50	31.87	31.00	11,100	20,400	-0.3
07/03/2024	31.32	643,100	31.59	31.59	31.18	202,300	217,300	-0.5
06/03/2024	31.50	247,200	31.87	32.10	31.45	4,300	5,500	-0.0
05/03/2024	31.78	395,800	32.05	32.14	31.59	3,100	24,700	-0.7
04/03/2024	32.14	631,500	32.79	32.79	32.05	17,500	73,500	-2.0
01/03/2024	32.33	591,600	32.01	32.46	31.87	1,400	16,800	-0.5
29/02/2024	31.96	553,800	32.56	32.60	31.78	26,500	22,500	0.2
28/02/2024	32.33	1,157,400	32.10	32.92	32.05	187,700	2,500	6.5
27/02/2024	31.96	538,800	31.78	32.01	31.32	59,400	27,300	1.1
26/02/2024	31.32	491,600	31.22	31.64	31.13	53,800	5,200	1.7
23/02/2024	31.22	687,500	32.14	32.14	31.22	29,000	29,200	-0.0
22/02/2024	31.91	668,500	32.42	32.83	31.91	37,700	54,800	-0.6
21/02/2024	32.05	345,600	31.96	32.10	31.50	2,000	17,900	-0.6
20/02/2024	31.82	662,900	31.96	32.14	31.45	9,400	18,400	-0.3
19/02/2024	32.01	1,206,700	32.33	32.88	31.96	16,900	0	0.6
16/02/2024	32.10	889,200	31.36	32.42	31.32	71,300	8,500	2.2
15/02/2024	31.18	891,200	31.78	32.14	30.77	40,100	241,500	-6.9
07/02/2024	31.55	435,400	31.64	31.82	31.32	9,600	4,100	0.2
06/02/2024	31.55	407,900	31.13	31.96	31.13	8,700	5,600	0.1
05/02/2024	31.18	623,800	31.04	31.68	31.04	2,600	15,000	-0.4
02/02/2024	31.04	814,900	31.27	31.50	30.86	8,200	19,000	-0.4
01/02/2024	31.59	838,700	30.26	31.68	30.26	22,600	36,400	-0.5
31/01/2024	30.26	743,000	31.13	31.13	30.21	15,000	600	0.5
30/01/2024	31.09	710,200	30.35	31.32	30.21	19,100	33,300	-0.5
29/01/2024	30.54	1,227,600	28.97	30.54	28.97	5,000	14,500	-0.3
26/01/2024	28.97	326,400	28.42	29.20	28.42	17,400	1,000	0.5
25/01/2024	28.52	122,800	28.38	28.65	28.33	500	3,000	-0.1
24/01/2024	28.52	137,000	28.38	28.70	28.29	24,000	3,200	0.6
23/01/2024	28.38	147,700	28.47	28.70	28.15	46,000	6,800	1.2
22/01/2024	28.47	234,400	28.93	28.93	28.33	18,500	19,500	-0.0
19/01/2024	28.93	339,900	28.29	29.20	28.29	63,500	9,800	1.7
18/01/2024	28.19	155,800	28.10	28.33	28.01	45,100	2,000	1.3
17/01/2024	28.01	173,500	28.01	28.19	27.83	4,000	2,700	0.0
16/01/2024	27.69	186,600	27.83	27.92	27.09	16,000	0	0.5
15/01/2024	27.69	142,300	27.92	28.19	27.55	5,700	3,000	0.1
12/01/2024	27.83	327,700	28.38	28.38	27.83	800	5,200	-0.1
11/01/2024	28.38	247,300	28.79	28.79	28.19	800	0	0.0
10/01/2024	28.61	204,800	28.56	28.88	28.52	7,900	0	0.2
09/01/2024	28.61	218,800	28.79	28.79	28.52	4,100	0	0.1
08/01/2024	28.79	224,100	28.88	28.97	28.47	10,300	2,500	0.2
05/01/2024	28.79	269,800	28.93	28.93	28.56	300	0	0.0
04/01/2024	28.93	452,200	29.25	29.25	28.88	59,500	0	1.9
03/01/2024	29.20	312,400	28.79	29.48	28.79	200	600	-0.0
02/01/2024	29.11	339,200	29.66	29.66	28.65	0	400	-0.0
29/12/2023	29.02	793,800	28.84	30.26	28.84	72,000	4,400	2.2
28/12/2023	28.84	255,300	28.65	28.97	28.47	5,000	3,000	0.1
27/12/2023	28.65	399,900	28.47	29.30	28.61	100,000	100	3.1
26/12/2023	28.47	669,100	27.46	28.47	27.55	100	1,200	-0.0
25/12/2023	27.46	257,700	27.09	27.55	27.14	18,500	1,100	0.5
22/12/2023	27.09	200,500	27.09	27.23	27.00	31,500	0	0.9
21/12/2023	27.09	92,800	26.91	27.28	26.86	400	3,900	-0.1
20/12/2023	26.91	81,200	27.05	27.37	26.91	0	600	-0.0
19/12/2023	27.05	221,400	26.72	27.05	26.63	47,000	0	1.4
18/12/2023	26.72	234,300	26.91	27.05	26.72	66,700	900	1.9
15/12/2023	26.91	81,300	27.18	27.28	26.91	200	800	-0.0
14/12/2023	27.18	123,300	27.00	27.37	26.91	1,000	0	0.0
13/12/2023	27.00	167,800	27.28	27.46	26.91	0	17,900	-0.5
12/12/2023	27.28	134,800	27.41	27.55	27.09	0	13,200	-0.4
11/12/2023	27.41	86,300	27.32	27.46	27.23	0	400	-0.0
08/12/2023	27.32	161,900	27.55	27.73	27.32	1,500	0	0.0
07/12/2023	27.55	407,300	27.69	27.78	27.09	300	4,200	-0.1
06/12/2023	27.69	195,700	27.64	27.92	27.55	300	400	-0.0
05/12/2023	27.64	198,800	27.69	28.01	27.55	700	0	0.0
04/12/2023	27.69	364,500	27.23	27.73	27.41	2,100	300	0.1
01/12/2023	27.23	94,100	27.09	27.46	27.09	1,900	100	0.1
30/11/2023	27.09	155,100	27.18	27.83	27.09	200	10,500	-0.3
29/11/2023	27.18	91,600	26.91	27.32	27.05	100	0	0.0
28/11/2023	26.91	202,200	27.41	27.41	26.63	1,000	0	0.0
27/11/2023	27.41	115,000	27.55	27.83	27.32	1,000	2,200	-0.0
24/11/2023	27.55	288,100	27.55	27.73	27.00	200	0	0.0
23/11/2023	27.55	372,600	27.87	28.29	27.55	300	1,200	-0.0
22/11/2023	27.87	313,000	28.19	28.42	26.59	3,900	300	0.1
21/11/2023	28.19	268,900	28.29	28.75	28.10	100	400	-0.0
20/11/2023	28.29	233,500	28.38	28.84	27.64	3,000	11,200	-0.3
17/11/2023	28.38	390,500	28.47	29.02	28.19	3,200	56,700	-1.7
16/11/2023	28.47	174,200	28.47	28.65	28.15	0	0	0
15/11/2023	28.47	462,600	28.47	29.11	28.42	3,500	61,800	-1.8
14/11/2023	28.47	114,300	28.19	28.84	28.19	1,500	8,400	-0.2
13/11/2023	28.19	87,200	28.65	28.88	28.06	100	3,500	-0.1
10/11/2023	28.65	166,400	28.84	29.34	28.65	0	1,300	-0.0
09/11/2023	28.84	249,800	28.93	29.66	28.84	400	300	0.0
08/11/2023	28.93	261,800	28.29	28.93	28.01	22,100	0	0.7
07/11/2023	28.29	64,900	28.38	28.75	28.01	2,700	1,000	0.1
06/11/2023	28.38	71,300	28.47	28.75	28.06	0	500	-0.0
03/11/2023	28.47	86,300	28.38	28.84	28.24	0	1,500	-0.0
02/11/2023	28.38	261,900	27.14	28.38	27.23	100	2,100	-0.1
01/11/2023	27.14	83,800	27.09	27.32	26.27	1,400	6,100	-0.1
31/10/2023	27.09	194,700	27.55	28.01	27.09	900	2,100	-0.0
30/10/2023	27.55	140,400	28.65	29.20	27.55	1,000	5,200	-0.1
27/10/2023	28.65	168,300	28.38	28.84	26.63	9,100	0	0.3
26/10/2023	28.38	308,400	29.85	29.85	27.83	800	1,600	-0.0
25/10/2023	29.85	230,800	30.31	30.49	29.85	0	5,700	-0.2
24/10/2023	30.31	142,000	30.03	30.31	29.66	0	3,900	-0.1
23/10/2023	30.03	223,700	30.86	30.86	29.39	0	0	0
20/10/2023	30.86	404,100	30.67	30.86	29.57	6,400	0	0.2
19/10/2023	30.67	240,600	31.22	31.59	30.31	12,800	1,500	0.4
18/10/2023	31.22	504,700	32.56	32.79	30.49	0	4,800	-0.2
17/10/2023	32.56	487,800	32.88	33.02	32.37	300	2,500	-0.1
16/10/2023	32.88	565,600	32.05	33.15	32.33	100	48,100	-1.7
13/10/2023	32.05	483,100	30.26	32.05	30.12	11,200	3,600	0.3

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	2.70	6.87%	20,224,100	-471,700	-20.7	39.25 47.50 41.20
2 tháng (2026-01-12)	1	2.44%	43,428,400	500,100	17.7	38.85 47.50 41.20
3 tháng (2025-12-15)	5.65	15.54%	53,716,100	1,250,000	47.2	36.35 47.50 41.20
6 tháng (2025-09-15)	2.75	7.01%	86,414,000	1,576,700	60.6	33.60 47.50 41.20
12 tháng (2025-03-18)	-1.84	-4.21%	207,808,100	392,882	19.5	32.99 49.99 41.20
24 tháng (2024-03-25)	5.68	15.63%	349,154,500	884,022	36.0	32.69 49.99 41.20
36 tháng (2023-03-29)	19.60	87.50%	420,299,300	1,822,769	74.3	22.36 49.99 41.20
60 tháng (2021-04-08)	22.63	116.80%	530,323,100	-2,019,726	-241.5	17.25 49.99 41.20

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH