Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	37.85	142,300	37.95	38.20	37.75	0	21,200	0
17/09/2026	37.95	120,600	38.50	38.50	37.90	0	1,700	0
16/09/2026	38.10	299,700	37.65	38.75	37.65	44,800	11,600	-0.1
15/09/2026	37.75	211,700	37.15	37.90	37	34,200	7,600	1.0
14/09/2026	37	259,200	37.50	38.10	37	300	4,000	-0.1
11/09/2026	37.50	367,300	37.90	38.55	37.50	11,400	15,100	-0.1
10/09/2026	38.55	190,200	38.85	39	38.20	0	49,500	-1.9
09/09/2026	38.40	428,500	37.50	38.65	37.50	37,900	19,000	0.7
08/09/2026	37.45	205,900	37.15	37.60	37.15	1,900	9,000	-0.3
07/09/2026	37.15	233,500	37.40	37.65	37.15	25,700	13,700	0.4
04/09/2026	37.05	166,300	37.40	37.60	37.05	50,000	21,800	1.1
03/09/2026	37.40	153,700	37.45	37.50	37.15	27,200	12,700	0.5
02/09/2026	39.05	552,300	39.70	39.80	39.05	1,100	193,500	-7.6
01/09/2026	41.25	2,282,000	39.15	41.60	39.15	189,400	58,300	5.3
31/08/2026	37	259,200	37.50	38.10	37	300	4,000	-0.1
28/08/2026	37.20	153,600	37.35	37.60	37.15	0	19,800	-0.7
27/08/2026	37.35	181,600	37.50	37.65	37.35	7,600	0	0.3
26/08/2026	37.30	189,700	36.90	37.60	36.90	17,200	10,100	0.3
25/08/2026	36.90	274,100	37.30	37.35	36.75	24,600	75,700	-1.9
24/08/2026	37	252,500	37.20	37.50	37	6,400	13,700	-0.3
21/08/2026	37.05	302,100	36.50	37.15	36.35	29,300	8,100	0.8
20/08/2026	36.30	71,900	36.60	36.65	36.30	600	7,500	-0.3
19/08/2026	36.10	170,900	36.50	36.70	36.05	0	41,900	-1.5
18/08/2026	36.30	320,200	36.80	36.95	36.30	0	39,900	-1.5
17/08/2026	36.80	264,700	36	37.20	36	12,200	5,300	0.3
14/08/2026	35.95	119,300	36.25	36.35	35.90	200	5,900	-0.2
13/08/2026	36.20	308,000	36.70	37.15	36.20	3,400	0	0.1
12/08/2026	36.50	162,900	36.20	36.70	36.20	5,200	5,400	-0.0
11/08/2026	36.35	120,500	36.70	36.70	36.35	200	7,900	-0.3
10/08/2026	36.70	235,900	36.70	36.75	36.20	1,600	2,400	-0.0
07/08/2026	36.05	441,000	35.90	37.25	35.90	0	9,800	-0.4
06/08/2026	35.90	109,200	35.75	36.50	35	1,600	6,200	-0.2
05/08/2026	35.80	187,800	36.30	36.30	35.70	100	16,900	-0.6
04/08/2026	36	218,700	36.30	36.60	35.90	600	6,700	-0.2
03/08/2026	36.40	194,800	36.05	36.40	35.90	7,600	8,700	-0.0
31/07/2026	36	122,300	36.20	36.45	35.80	1,500	9,100	-0.3
30/07/2026	35.95	129,200	35.30	36	35.10	8,000	0	0.3
29/07/2026	35.10	194,100	35.30	36	34.90	8,300	11,100	-0.1
28/07/2026	35.15	162,100	35.15	35.15	34.40	3,900	21,500	-0.6
27/07/2026	35.30	167,300	35.75	35.90	35.20	1,000	27,700	-0.9
24/07/2026	35.75	88,700	35.50	35.90	35.50	4,500	22,200	-0.6
23/07/2026	35.80	220,100	35.80	36.35	34.80	17,800	24,300	-0.2
22/07/2026	35.90	306,900	36.50	37.15	35.80	13,000	21,800	-0.3
21/07/2026	36.25	234,400	36.20	36.80	35.90	13,000	15,900	-0.1
20/07/2026	36.70	114,900	37.65	37.75	36.55	0	1,900	-0.1
17/07/2026	37.75	93,000	37.75	37.80	37.40	0	10,800	-0.4
16/07/2026	37.80	243,800	37.40	37.80	36.80	36,700	3,600	1.2
15/07/2026	37.40	109,100	38.20	38.20	37.30	4,900	1,200	0.1
14/07/2026	38.20	164,100	37.75	38.35	37.60	34,500	1,000	1.3
13/07/2026	37.75	214,100	38.45	38.45	37.60	0	25,500	-1.0
10/07/2026	38.45	155,900	38.75	38.85	38.40	7,600	14,700	-0.3
09/07/2026	38.40	81,300	38.50	38.75	38.40	2,700	500	0.1
08/07/2026	38.50	138,800	38.25	38.95	38.25	20,700	6,200	0.6
07/07/2026	38.45	119,600	38.25	38.50	38.05	9,000	1,800	0.3
06/07/2026	38	391,800	38.75	38.95	38	15,500	28,500	-0.5
03/07/2026	38.75	288,800	39.20	39.30	38.75	0	3,700	-0.1
02/07/2026	39.20	356,900	39.15	39.80	39.05	6,600	22,200	-0.6
01/07/2026	38.95	123,900	38.95	38.95	38.75	0	7,100	-0.3
30/06/2026	38.80	183,800	38.45	39.15	38.45	0	25,700	-1.0
29/06/2026	38.45	165,800	38.45	38.70	38.35	300	16,400	-0.6
26/06/2026	38.45	389,800	38.40	39	38.30	200	16,300	-0.6
25/06/2026	38.35	437,100	38.80	38.85	38.35	15,900	22,400	-0.2
24/06/2026	38.85	265,600	39.45	39.50	38.70	15,000	13,600	0.1
23/06/2026	39.45	388,100	40.20	40.20	39.45	1,500	23,000	-0.9
22/06/2026	39.95	241,100	40.25	40.40	39.90	0	19,000	-0.8
19/06/2026	40.25	213,900	40.65	40.65	40.20	0	25,900	-1.0
18/06/2026	40.60	184,300	40.70	40.90	40.60	0	5,700	-0.2
17/06/2026	40.50	192,500	40.45	40.65	40.35	17,800	14,100	0.2
16/06/2026	40.35	279,200	40.65	40.75	40.35	0	10,300	-0.4
15/06/2026	40.45	221,500	40.50	40.95	40.30	1,000	16,000	-0.6
12/06/2026	40.50	118,700	40.80	40.90	40.40	1,500	14,600	-0.5
11/06/2026	40.80	196,100	40.60	41.05	40.30	6,200	13,900	-0.3
10/06/2026	40.60	188,700	40.15	40.85	40.15	9,500	6,400	0.1
09/06/2026	40.40	492,200	40.50	40.65	39.80	20,400	15,100	0.2
08/06/2026	40.60	738,400	41.30	41.30	40.30	8,000	57,800	-2.0
05/06/2026	41.65	509,600	42.05	42.20	41.40	0	15,300	-0.6
04/06/2026	42.05	350,900	42	42.65	42	18,200	34,100	-0.7
03/06/2026	42	333,800	41.70	42.50	41.70	58,600	600	2.5
02/06/2026	41.90	430,200	42.05	42.40	41.90	8,000	43,600	-1.5
01/06/2026	42	401,700	41.75	42.30	41.70	93,400	0	3.9
29/05/2026	41.60	194,700	41.75	42.05	41.40	0	5,000	-0.2
28/05/2026	41.50	555,900	42.10	42.40	41.50	41,200	44,200	-0.1
27/05/2026	41.50	212,700	41.90	41.90	41.20	0	36,200	-1.5
26/05/2026	41.65	373,500	41.75	41.85	41.25	6,300	19,600	-0.6
25/05/2026	41.30	308,000	42.05	42.10	41.30	2,700	43,500	-1.7
22/05/2026	41.80	471,000	41.65	42.50	41.65	30,300	24,600	0.2
21/05/2026	41.65	593,900	42.80	43.40	41.60	21,600	32,100	-0.4
20/05/2026	42.30	1,225,800	40.85	42.55	39.80	51,000	35,400	0.6
19/05/2026	40.60	1,687,800	43.65	43.65	40.60	35,800	21,600	0.5
18/05/2026	43.50	636,600	43.90	44.25	43.45	4,300	19,900	-0.7
15/05/2026	44.20	1,437,500	43.40	44.90	43.05	50,800	70,000	-0.8
14/05/2026	42.85	289,000	42.80	43.15	42.25	0	35,900	-1.5
13/05/2026	43	823,300	42.95	43.95	42.70	9,000	25,600	-0.7
12/05/2026	42.50	658,000	41.70	42.80	41.55	49,900	27,900	0.9
11/05/2026	41.75	431,000	41.75	42.30	41.75	12,000	30,500	-0.8
08/05/2026	41.60	419,200	42.40	42.40	41.55	6,800	19,200	-0.5
07/05/2026	42.10	581,500	42.15	42.60	41.65	39,200	86,700	-2.0
06/05/2026	42.05	542,600	42.25	42.40	41.80	41,100	35,800	0.2
05/05/2026	42	418,900	42.75	42.75	41.80	5,800	54,900	-2.1
04/05/2026	42.60	1,383,600	41.50	43.40	41.30	107,800	53,300	2.3

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 (2026-08-19)	1.85	5.12%	7,326,500	-88,400	-4.6	36.10 41.25 37.85
2 tháng (2026-07-20)	1.25	3.41%	11,749,500	-255,300	-10.6	35.10 41.25 37.85
3 tháng (2026-06-22)	-2	-5.01%	16,301,900	-347,400	-14.2	35.10 41.25 37.85
6 tháng (2026-03-23)	0.55	1.47%	48,299,600	-1,121,600	-45.0	35.10 44.20 37.85
12 tháng (2025-09-23)	-0.75	-1.94%	137,950,100	-830,300	-37.5	33.60 47.50 37.85
24 tháng (2024-09-30)	-1.82	-4.57%	328,696,600	-1,338,100	-97.1	32.99 49.99 37.85
36 tháng (2023-10-04)	9.02	31.18%	466,304,700	684,000	-20.0	26.72 49.99 37.85
60 tháng (2021-10-14)	7.51	24.65%	573,419,100	-1,323,818	-214.5	16.28 49.99 37.85

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH