Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	41.20	637,800	41.90	42.35	40.50	37,400	200,400	-6.8
12/03/2026	42	823,900	41.30	42.40	40.85	191,800	18,300	7.2
11/03/2026	41.35	800,700	40.05	42.05	40	144,100	126,000	0.7
10/03/2026	40	1,195,300	40.80	40.90	38.80	9,000	88,000	-3.2
09/03/2026	39.90	1,373,200	39.90	41.35	39.90	9,000	88,000	-3.2
06/03/2026	42.85	983,600	43.20	44	42.75	147,600	155,900	-0.4
05/03/2026	43.40	1,342,800	45.95	45.95	43.40	69,800	265,300	-8.8
04/03/2026	45.80	2,405,300	48.50	48.50	44.50	218,300	527,300	-14.6
03/03/2026	47.50	2,552,000	46.80	47.55	44.50	52,700	96,300	-2.0
02/03/2026	45.65	1,810,900	42.30	45.65	41.40	285,700	353,200	-3.1
27/02/2026	42.70	1,107,100	43.45	43.90	42.60	238,400	49,300	8.2
26/02/2026	43.25	1,517,100	43.30	44.25	42.55	243,600	123,300	5.2
25/02/2026	42.85	1,175,300	42.50	43.65	42.50	274,200	50,600	9.6
24/02/2026	41.55	1,028,300	41.05	42.10	41.05	290,100	283,800	0.3
23/02/2026	41.05	986,700	40.05	42	40.05	189,900	278,800	-3.7
13/02/2026	39.50	416,300	39.60	39.95	39.25	1,700	147,000	-5.7
12/02/2026	39.25	241,800	39.25	39.65	39	900	38,500	-1.5
11/02/2026	39.30	463,800	38.85	39.60	38.85	23,000	171,900	-5.8
10/02/2026	38.85	711,500	39.05	39.40	38.10	51,800	58,100	-0.3
09/02/2026	39.05	552,300	39.70	39.80	39.05	110,800	207,700	-3.9
06/02/2026	39.50	1,363,100	41.10	41.30	39.50	110,800	207,700	-3.9
05/02/2026	41.30	1,054,400	44	44	41.30	40,600	190,900	-6.4
04/02/2026	43.80	1,062,100	45	45	43.35	8,000	407,700	-17.7
03/02/2026	44.45	2,063,200	41.90	44.45	41.70	285,700	353,200	-3.1
02/02/2026	41.55	712,600	41.50	42	40.60	118,600	42,500	3.2
30/01/2026	41.25	792,900	40.85	41.50	40.50	200,600	19,300	7.5
29/01/2026	40.30	990,000	39.90	40.90	39.05	208,700	134,000	3.0
28/01/2026	40.30	1,426,900	41.75	42.30	39.95	174,600	134,500	1.6
27/01/2026	41.75	454,900	42.10	42.15	41.40	41,100	114,100	-3.1
26/01/2026	41.70	1,225,000	40.75	41.95	40.70	542,100	67,700	19.6
23/01/2026	40.55	450,100	41.05	41.65	40.30	105,900	133,000	-1.1
22/01/2026	41.10	593,600	41.50	41.75	40.75	161,100	23,500	5.7
21/01/2026	40.80	788,300	41	41.35	40.10	337,300	42,600	12.0
20/01/2026	41.05	975,700	41.85	42.40	41.05	284,300	4,500	11.7
19/01/2026	41.60	962,500	41	42.80	41	303,300	39,400	11.0
16/01/2026	41	1,324,700	43.20	43.75	41	166,100	101,600	2.7
15/01/2026	42.15	1,195,100	42.15	43.50	41.70	156,200	62,600	4.0
14/01/2026	42.15	1,855,900	41.85	43	41.10	86,600	99,400	-0.5
13/01/2026	41.55	1,501,800	41.35	41.95	40.60	140,600	145,600	-0.3
12/01/2026	41	1,147,700	41.95	42.35	40.70	55,200	128,600	-3.1
09/01/2026	41.25	2,282,000	39.15	41.60	39.15	189,400	58,300	5.3
08/01/2026	39.15	820,000	40.10	40.70	39	174,100	27,000	5.9
07/01/2026	39.90	1,479,300	39.30	39.95	39.05	139,900	18,100	4.8
06/01/2026	39.20	1,235,400	37.10	39.30	37	315,900	65,200	9.7
05/01/2026	36.75	820,600	38	38.05	36.70	18,200	102,600	-3.2
31/12/2025	38	121,100	38.35	38.40	37.90	700	17,900	-0.7
30/12/2025	38.35	938,600	37.60	39.60	37.60	93,300	21,100	2.8
29/12/2025	37.50	327,200	37.05	37.75	37.05	58,200	0	2.2
26/12/2025	37	395,900	36.90	37.40	36.45	99,900	49,100	1.9
25/12/2025	36.90	202,400	37.10	37.10	36.90	0	10,800	-0.4
24/12/2025	37	195,900	37.25	37.45	36.95	2,300	25,400	-0.9
23/12/2025	37.25	214,300	37.15	37.40	37.05	17,100	4,800	0.5
22/12/2025	37.30	233,600	36.80	37.40	36.80	12,100	33,200	-0.8
19/12/2025	36.80	163,500	37	37	36.75	29,200	24,300	0.2
18/12/2025	36.90	141,000	37.15	37.20	36.85	8,700	6,200	0.1
17/12/2025	37.15	213,300	37.25	37.70	37.10	65,700	8,200	2.1
16/12/2025	37.25	258,200	36.40	37.25	36.30	68,600	29,600	1.4
15/12/2025	36.35	245,400	36.20	36.75	36.20	8,400	50,000	-1.5
12/12/2025	36.20	575,100	37.55	37.65	35.05	10,900	75,500	-2.4
11/12/2025	37.55	146,200	37.70	37.75	37.35	38,300	17,100	0.8
10/12/2025	37.65	230,600	37.20	37.75	37.05	32,000	23,200	0.3
09/12/2025	37.20	569,200	37.55	37.60	36.95	18,000	57,900	-1.5
08/12/2025	37.55	580,900	38.10	38.20	37.55	9,500	128,600	-4.5
05/12/2025	38.10	341,700	38.55	38.55	38.10	4,800	34,100	-1.1
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

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 (2026-02-11)	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