Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	29.31	152,000	28.83	29.31	28.83	0	3,200	-0.2
30/08/2023	28.83	373,400	27.73	29.22	28.34	9,900	20,700	-0.7
29/08/2023	27.73	91,000	28.03	28.08	27.51	600	15,000	-0.9
28/08/2023	28.03	186,500	27.37	28.12	27.29	8,400	2,700	0.4
25/08/2023	27.37	96,700	27.06	27.46	27.06	8,000	200	0.5
24/08/2023	27.06	62,400	27.24	27.24	26.80	0	4,900	-0.3
23/08/2023	27.24	56,600	27.29	27.29	26.76	0	5,700	-0.4
22/08/2023	27.29	189,900	27.20	27.33	25.30	0	6,600	-0.4
21/08/2023	27.20	181,400	26.71	27.24	26.45	8,800	6,800	0.1
18/08/2023	26.71	302,600	27.90	27.90	26.58	1,000	10,800	-0.6
17/08/2023	27.90	70,100	28.34	28.56	27.86	0	7,900	-0.5
16/08/2023	28.34	256,600	27.51	28.61	27.55	5,000	0	0.3
15/08/2023	27.51	210,700	27.06	27.59	26.98	4,400	2,000	0.2
14/08/2023	27.06	125,400	27.02	27.37	26.98	700	800	-0.0
11/08/2023	27.02	80,600	26.93	27.11	26.84	0	1,800	-0.1
10/08/2023	26.93	87,200	27.29	27.51	26.84	10,100	22,800	-0.8
09/08/2023	27.29	196,000	27.51	27.64	27.06	0	0	0
08/08/2023	27.51	94,000	27.81	27.99	27.51	0	1,300	-0.1
07/08/2023	27.81	220,200	28.08	28.17	27.73	0	1,300	-0.1
04/08/2023	28.08	71,300	27.86	28.17	27.77	0	3,500	-0.2
03/08/2023	27.86	227,700	27.42	28.43	27.37	0	6,200	-0.4
02/08/2023	27.42	104,500	27.68	27.95	27.29	0	30,300	-1.9
01/08/2023	27.68	419,200	27.06	27.99	26.93	14,100	3,300	0.7
31/07/2023	27.06	108,400	26.89	27.06	26.76	0	1,100	-0.1
28/07/2023	26.89	70,800	27.06	27.24	26.84	0	0	0
27/07/2023	27.06	111,500	27.06	27.15	26.84	2,800	0	0.2
26/07/2023	27.06	118,800	26.89	27.42	26.98	1,700	0	0.1
25/07/2023	26.89	116,200	27.06	27.15	26.84	10,900	0	0.7
24/07/2023	27.06	177,000	26.89	27.37	26.84	22,100	0	1.4
21/07/2023	26.89	284,700	27.20	27.20	26.71	3,400	0	0.2
20/07/2023	27.20	161,000	27.11	27.20	26.67	35,500	3,200	2.0
19/07/2023	27.11	92,100	27.24	27.51	26.89	0	500	-0.0
18/07/2023	27.24	147,700	27.51	27.55	27.11	1,200	10,700	-0.6
17/07/2023	27.51	274,400	26.93	27.77	26.93	127,600	22,000	6.6
14/07/2023	26.93	88,400	26.40	26.93	26.40	7,200	4,100	0.2
13/07/2023	26.40	196,800	26.49	26.80	26.32	1,700	0	0.1

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 (2025-11-04)	-0.20	-0.51%	13,951,300	599,700	22.5	36.30 39.75 38.55
2 tháng (2025-10-06)	1.65	4.46%	23,999,900	529,200	20.8	33.60 39.75 38.55
3 tháng (2025-09-05)	0.75	1.98%	32,958,300	694,400	27.5	33.60 39.75 38.55
6 tháng (2025-06-09)	2.23	6.13%	97,551,900	676,400	22.4	33.60 40.65 38.55
12 tháng (2024-12-09)	1.71	4.62%	193,470,100	-1,203,978	-46.2	32.99 49.99 38.55
24 tháng (2023-12-15)	11.74	43.64%	334,216,800	988,722	35.1	26.72 49.99 38.55
36 tháng (2022-12-20)	14.27	58.53%	367,013,200	554,267	22.7	21.92 49.99 38.55
60 tháng (2020-12-30)	20.73	115.65%	477,105,850	-3,148,196	-284.6	17.25 49.99 38.55

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH