Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	38.10	341,700	38.55	38.55	38.10	4,800	34,100	0
04/12/2025	38.55	635,600	38.80	39.25	38.35	56,000	47,000	0.3
03/12/2025	38.65	494,100	38.40	38.80	38.15	106,000	15,100	3.5
02/12/2025	38.45	572,100	38.05	38.50	37.80	57,400	35,800	0.8
01/12/2025	38	603,900	39.40	39.40	38	65,400	33,100	1.2
28/11/2025	38.95	827,300	39.95	39.95	38.95	19,200	195,900	-7.0
27/11/2025	39.75	1,992,600	38.70	39.95	38.60	155,200	170,700	-0.7
26/11/2025	38.70	158,500	38.50	38.70	38.30	3,200	22,500	-0.7
25/11/2025	38.30	794,800	38.45	39.20	38	158,300	22,300	5.2
24/11/2025	38.45	265,300	38.45	38.60	38.25	32,500	9,600	0.9
21/11/2025	38.30	504,200	38.10	39	37.50	139,500	63,000	2.9
20/11/2025	38.20	340,000	38.55	39	37.90	32,500	23,900	0.3
19/11/2025	38.55	692,600	38.80	39.50	38.30	118,500	51,900	2.6
18/11/2025	38.80	560,800	39.10	39.45	38.55	18,700	90,900	-2.8
17/11/2025	38.90	979,900	37.90	39.20	37.90	68,500	13,500	2.1
14/11/2025	38	343,100	38.35	38.40	37.85	3,800	10,600	-0.3
13/11/2025	38.40	740,200	37.80	38.80	37.70	117,400	28,400	3.4
12/11/2025	37.65	398,700	37.05	37.75	37.05	30,300	11,300	0.7
11/11/2025	36.95	328,900	36.55	36.95	36.10	50,800	7,300	1.6
10/11/2025	36.30	349,800	36.70	37	36.05	42,400	15,700	1.0
07/11/2025	36.70	1,151,700	37.70	38	36.50	142,700	14,100	4.8
06/11/2025	37.70	365,900	38.45	38.75	37.60	35,800	13,100	0.9
05/11/2025	38.05	443,000	38.80	38.80	37.90	43,800	42,600	0.0
04/11/2025	38.85	1,043,900	39	39	37.15	106,000	56,900	1.8
03/11/2025	38.95	963,400	39.05	39.60	38.80	109,300	60,600	1.9
31/10/2025	39.05	1,153,000	38.90	39.60	38.50	123,500	31,900	3.6
30/10/2025	38.80	650,900	38.90	39.30	38.45	63,400	34,000	1.1
29/10/2025	38.80	1,390,800	38.20	39	37.80	210,300	8,300	7.8
28/10/2025	37.45	385,700	37.50	37.50	36	29,800	24,400	0.2
27/10/2025	37.60	390,100	37.25	37.90	37.20	28,900	21,300	0.3
24/10/2025	37.10	402,700	36.80	37.20	36.30	61,900	5,200	2.1
23/10/2025	36.55	227,900	36.50	36.70	36.30	13,200	8,100	0.2
22/10/2025	36.10	213,600	35.50	36.10	35.20	10,500	4,400	0.2
21/10/2025	35.50	534,600	34.90	35.50	34.20	18,700	61,200	-1.5
20/10/2025	33.60	536,700	35.85	36.40	33.60	15,500	125,500	-4.0
17/10/2025	36.05	290,400	36.50	36.55	36.05	4,200	72,700	-2.5
16/10/2025	36.50	347,700	37.20	37.20	36.35	0	29,900	-1.1
15/10/2025	36.70	288,200	37.05	37.05	36.55	0	79,000	-2.9
14/10/2025	36.85	477,100	37.70	37.70	36.85	3,700	89,400	-3.2
13/10/2025	37.70	378,200	37.10	37.90	36.65	39,100	46,700	-0.3
10/10/2025	37.30	368,700	37.55	37.70	37	10,700	35,900	-0.9
09/10/2025	37.50	385,800	37.10	37.75	37	0	0	0
08/10/2025	37.10	197,000	37.35	37.40	36.90	100	36,100	-1.3
07/10/2025	37	222,000	37.55	37.55	37	0	22,400	-0.8
06/10/2025	37	244,100	36.65	37.25	36.65	0	16,300	-0.6
03/10/2025	36.65	414,200	37.35	37.40	36.65	2,800	40,200	-1.4
02/10/2025	37.20	208,600	37.65	37.65	37.20	0	12,700	-0.5
01/10/2025	37.60	215,100	37.80	37.95	37.40	11,600	31,000	-0.7
30/09/2025	37.55	463,300	38.25	38.50	37.10	6,900	43,200	-1.4
29/09/2025	38.20	428,400	38.50	38.50	37.85	0	34,600	-1.3
26/09/2025	38.50	461,700	38.95	39.05	38.50	21,000	10,300	0.4
25/09/2025	38.95	302,500	38.80	39.35	38.80	26,700	12,600	0.5
24/09/2025	38.65	170,900	38.90	38.90	38.60	5,600	15,600	-0.4
23/09/2025	38.70	242,100	38.80	39.20	38.50	2,100	18,600	-0.6
22/09/2025	38.80	756,300	38.40	38.95	38.30	108,400	20,100	3.4
19/09/2025	38.40	216,900	38.60	38.60	38.10	19,800	15,800	0.2
18/09/2025	38.40	226,000	38.65	38.65	37.95	3,700	30,300	-1.0
17/09/2025	38.55	420,100	39.25	39.25	38.45	40,200	21,200	0.7
16/09/2025	39.15	516,400	39.40	39.40	38.70	73,700	15,300	2.3
15/09/2025	39.25	576,200	39.45	39.50	39	54,100	43,700	0.4
12/09/2025	39.30	1,357,200	37.50	39.70	37.50	258,800	20,500	9.2
11/09/2025	37.50	316,800	37.35	37.55	36.80	26,200	45,300	-0.7
10/09/2025	37.35	162,000	37.40	37.60	37.20	7,000	19,700	-0.5
09/09/2025	37.25	312,800	37.20	37.35	37	0	41,600	-1.5
08/09/2025	37.10	602,000	37.55	37.85	37.10	8,800	54,200	-1.7
05/09/2025	37.90	588,900	38.20	38.75	37.90	60,900	26,600	1.3
04/09/2025	38.10	316,400	37.90	38.25	37.85	51,300	4,100	1.8
03/09/2025	37.75	234,800	37.30	37.75	37.25	25,000	1,600	0.9
29/08/2025	37.30	508,200	37.45	37.60	37.20	14,900	34,200	-0.7
28/08/2025	37.35	343,500	37.20	37.50	37.10	200	0	0
27/08/2025	36.90	456,400	36.80	37.20	36.65	0	200	-0.0
26/08/2025	36.65	703,300	36.10	36.75	36.10	79,500	1,700	2.8
25/08/2025	36.15	554,700	37.10	37.20	36.15	2,400	75,400	-2.7
22/08/2025	36.70	841,800	37.60	38.05	36.65	5,800	13,300	-0.3
21/08/2025	37.90	756,400	38.85	38.90	37.90	1,300	35,100	-1.3
20/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2025	38.85	1,257,900	39.75	39.80	38.30	76,200	237,500	-6.3
19/08/2025	39.75	907,600	40.42	40.42	39.70	8,700	107,500	-4.1
18/08/2025	40.27	790,500	39.61	40.51	39.56	83,500	42,100	1.7
15/08/2025	39.04	1,321,300	40.18	40.42	39.04	119,500	181,800	-2.6
14/08/2025	40.13	878,700	40.46	40.89	39.89	10,500	215,700	-8.7
13/08/2025	40.46	1,484,600	40.42	40.94	40.04	216,900	200,100	0.7
12/08/2025	39.99	1,045,400	40.51	40.61	39.65	63,400	131,300	-2.9
11/08/2025	40.27	1,550,300	39.80	40.61	39.42	232,600	138,700	3.9
08/08/2025	39.23	1,053,600	39.32	39.56	38.56	301,600	13,800	11.8
07/08/2025	38.99	744,900	38.89	39.42	38.46	38,500	68,200	-1.2
06/08/2025	38.42	705,500	37.37	38.42	37.37	93,700	45,100	1.9
05/08/2025	37.13	1,349,800	38.27	38.61	36.85	37,200	183,500	-5.8
04/08/2025	37.99	388,800	37.51	37.99	37.51	21,300	15,600	0.2
01/08/2025	37.75	904,300	38.32	38.32	37.51	100	198,500	-7.9
31/07/2025	38.32	817,200	38.27	38.94	37.89	32,000	198,700	-6.7
30/07/2025	37.70	878,700	37.56	37.99	37.18	13,100	95,000	-3.2
29/07/2025	37.23	2,526,400	39.89	40.18	37.04	482,600	20,600	18.8
28/07/2025	39.80	1,532,200	40.08	40.37	39.37	251,100	31,600	9.2
25/07/2025	39.61	1,320,600	40.75	40.85	39.61	15,400	8,500	0.3
24/07/2025	40.65	1,250,200	40.61	41.32	40.18	54,700	146,600	-3.9
23/07/2025	40.46	1,270,000	40.37	40.46	39.51	165,900	59,000	4.5
22/07/2025	40.13	809,700	40.18	40.65	39.70	14,400	17,800	-0.1
21/07/2025	40.27	2,088,200	39.08	40.37	39.08	139,200	70,000	2.9
18/07/2025	38.94	1,772,700	38.56	39.42	38.51	90,000	84,300	0.2
17/07/2025	38.27	811,400	38.08	38.80	38.08	20,500	35,200	-0.6
16/07/2025	38.04	677,400	37.94	38.32	37.94	6,700	146,100	-5.6

Page:
1
2
3
>>

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