Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2023	30.26	248,000	30.12	30.77	30.12	4,000	53,600	-1.6
11/10/2023	30.12	232,200	29.25	30.49	29.25	5,300	0	0.2
10/10/2023	29.25	238,400	29.39	29.62	28.29	400	24,400	-0.8
09/10/2023	29.39	123,200	29.39	29.85	29.20	0	40,300	-1.3
06/10/2023	29.39	65,500	29.57	29.66	29.20	700	0	0.0
05/10/2023	29.57	178,400	28.93	30.03	28.93	1,900	43,200	-1.3
04/10/2023	28.93	134,000	28.61	28.93	28.29	3,900	200	0.1
03/10/2023	28.61	231,000	29.30	29.30	28.01	0	23,800	-0.7
02/10/2023	29.30	104,700	28.93	29.57	28.97	0	16,200	-0.5
29/09/2023	28.93	163,100	29.76	29.85	28.93	900	14,300	-0.4
28/09/2023	29.76	192,200	29.76	29.94	28.93	1,700	55,600	-1.7
27/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/09/2023	29.76	225,500	28.93	30.12	28.93	2,600	10,100	-0.2
26/09/2023	28.93	324,400	29.34	29.71	28.93	22,000	7,400	0.9
25/09/2023	29.34	327,400	30.81	31.13	29.34	800	17,100	-1.1
22/09/2023	30.81	263,400	31.64	31.64	30.49	2,900	13,900	-0.7
21/09/2023	31.64	189,800	31.41	32.10	31.41	6,300	1,100	0.4
20/09/2023	31.41	167,500	31.00	31.41	31.00	19,400	4,000	1.0
19/09/2023	31.00	153,900	31.00	31.50	30.77	4,100	2,100	0.1
18/09/2023	31.00	204,000	30.67	31.45	30.63	0	0	0
15/09/2023	30.67	158,700	30.95	31.13	30.58	3,700	0	0.3
14/09/2023	30.95	146,900	31.00	31.13	30.58	9,900	7,400	0.2
13/09/2023	31.00	234,400	31.68	31.96	31.00	5,500	14,800	-0.6
12/09/2023	31.68	185,900	31.78	31.78	31.45	0	7,000	-0.5
11/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
11/09/2023	31.78	499,900	31.73	32.92	31.73	6,700	17,200	-0.7
08/09/2023	31.73	395,800	31.33	31.86	31.47	7,800	5,400	0.2
07/09/2023	31.33	385,000	30.76	32.17	31.25	6,100	8,900	-0.2
06/09/2023	30.76	399,500	29.35	30.81	29.71	9,000	0	0.6
05/09/2023	29.35	194,400	29.31	29.97	29.35	0	4,200	-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 (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