Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	40.50	118,700	40.80	40.90	40.40	1,500	14,600	0
11/06/2026	40.80	196,100	40.60	41.05	40.30	6,200	13,900	0
10/06/2026	40.60	188,700	40.15	40.85	40.15	9,500	6,400	0
09/06/2026	40.40	492,200	40.50	40.65	39.80	20,400	15,100	0
08/06/2026	40.60	738,400	41.30	41.30	40.30	8,000	57,800	0
05/06/2026	41.65	509,600	42.05	42.20	41.40	0	15,300	0
04/06/2026	42.05	350,900	42	42.65	42	18,200	34,100	0
03/06/2026	42	333,800	41.70	42.50	41.70	58,600	600	0
02/06/2026	41.90	430,200	42.05	42.40	41.90	8,000	43,600	0
01/06/2026	42	401,700	41.75	42.30	41.70	93,400	0	0
29/05/2026	41.60	194,700	41.75	42.05	41.40	0	5,000	0
28/05/2026	41.50	555,900	42.10	42.40	41.50	41,200	44,200	0
27/05/2026	41.50	212,700	41.90	41.90	41.20	0	36,200	0
26/05/2026	41.65	373,500	41.75	41.85	41.25	6,300	19,600	0
25/05/2026	41.30	308,000	42.05	42.10	41.30	2,700	43,500	0
22/05/2026	41.80	471,000	41.65	42.50	41.65	30,300	24,600	0
21/05/2026	41.65	593,900	42.80	43.40	41.60	21,600	32,100	0
20/05/2026	42.30	1,225,800	40.85	42.55	39.80	51,000	35,400	0
19/05/2026	40.60	1,687,800	43.65	43.65	40.60	35,800	21,600	0
18/05/2026	43.50	636,600	43.90	44.25	43.45	4,300	19,900	0
15/05/2026	44.20	1,437,500	43.40	44.90	43.05	50,800	70,000	0
14/05/2026	42.85	289,000	42.80	43.15	42.25	0	35,900	0
13/05/2026	43	823,300	42.95	43.95	42.70	9,000	25,600	0
12/05/2026	42.50	658,000	41.70	42.80	41.55	49,900	27,900	0
11/05/2026	41.75	431,000	41.75	42.30	41.75	12,000	30,500	0
08/05/2026	41.60	419,200	42.40	42.40	41.55	6,800	19,200	0
07/05/2026	42.10	581,500	42.15	42.60	41.65	39,200	86,700	0
06/05/2026	42.05	542,600	42.25	42.40	41.80	41,100	35,800	0
05/05/2026	42	418,900	42.75	42.75	41.80	5,800	54,900	0
04/05/2026	42.60	1,383,600	41.50	43.40	41.30	107,800	53,300	0
29/04/2026	41.20	360,500	40.95	41.35	40.65	93,700	24,800	0
28/04/2026	40.65	454,200	41.20	42.20	40.50	1,400	97,300	0
24/04/2026	41.05	444,800	41	41.85	40.70	45,900	52,800	0
23/04/2026	40.45	325,300	40.50	40.95	40.05	38,400	50,000	0
22/04/2026	40.45	373,900	40.80	41.15	40.30	28,700	61,100	0
21/04/2026	40.75	366,600	40.75	41.25	40.55	11,500	47,900	0
20/04/2026	40.75	165,200	41	41.10	40.65	7,700	58,300	0
17/04/2026	40.95	471,700	40.80	41.70	40.50	87,400	7,500	0
16/04/2026	40.80	425,400	41.10	41.20	40.50	5,800	60,600	0
15/04/2026	41	574,700	40.85	41.60	40.70	33,500	6,200	0
14/04/2026	40.45	240,200	40.95	41.05	40.20	800	6,500	0
13/04/2026	40.70	256,100	40.95	41	40.40	100	2,000	0
10/04/2026	41.20	673,100	41.35	41.75	40.90	19,200	7,200	0
09/04/2026	41.20	403,900	41.30	41.50	40.80	6,200	24,400	0
08/04/2026	41.35	627,800	40.70	41.35	40.25	60,400	16,500	0
07/04/2026	39.90	366,000	40	40.65	39.50	25,800	25,500	-0.5
06/04/2026	39.80	279,800	40.20	41	39.75	102,300	120,100	-0.7
03/04/2026	40.70	961,500	40.50	41.60	40.40	218,300	527,300	-14.6
02/04/2026	40.50	455,900	40.30	40.80	39.95	8,000	407,700	-17.7
01/04/2026	40.25	648,300	40.30	40.70	40.10	700	17,900	-0.7
31/03/2026	39.90	635,400	40.65	40.65	39.80	9,000	54,800	-1.9
30/03/2026	40.55	357,300	40	40.75	39.85	33,900	111,100	-3.1
27/03/2026	40.50	571,200	39.40	40.70	39.25	33,900	111,100	-3.1
26/03/2026	39.30	353,000	38.95	39.50	38.55	44,300	45,600	-0.1
25/03/2026	38.95	496,100	38.25	39.05	38.25	13,500	138,200	-4.8
24/03/2026	38	395,600	38.50	38.60	37.80	128,800	149,100	-0.8
23/03/2026	37.40	879,000	37.65	38.70	37.35	128,800	149,100	-0.8
20/03/2026	38.90	937,300	40.20	40.85	38.70	31,300	188,200	-6.3
19/03/2026	40.50	455,000	40.55	41	40.25	73,000	92,800	-0.8
18/03/2026	41.60	654,600	40.50	41.85	40.20	13,300	201,400	-7.7
17/03/2026	40.40	610,900	41.20	41.55	40.25	48,600	104,100	-2.3
16/03/2026	41.20	442,800	41.75	41.75	40.60	37,400	200,400	-6.8
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

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 (2026-05-13)	-2.20	-5.12%	12,451,300	-125,100	0	40.40 44.20 40.50
2 tháng (2026-04-13)	0.10	0.25%	21,344,700	-290,900	0	40.40 44.20 40.50
3 tháng (2026-03-16)	-0.40	-0.97%	32,549,200	-1,946,700	-72.4	37.40 44.20 40.50
6 tháng (2025-12-15)	4.45	12.24%	86,903,100	-859,700	-32.0	36.35 47.50 40.50
12 tháng (2025-06-17)	4.24	11.60%	184,112,000	-341,600	-15.5	33.60 47.50 40.50
24 tháng (2024-06-24)	3.05	8.09%	331,671,600	-1,926,678	-71.1	32.99 49.99 40.50
36 tháng (2023-06-28)	14.84	57.14%	448,368,700	-293,378	-5.0	25.39 49.99 40.50
60 tháng (2021-07-08)	15.43	60.80%	555,596,300	-3,643,926	-291.1	17.25 49.99 40.50

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH