Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	7.44	23,010	7.60	7.60	7.40	4,710	7,710	-0.1
05/02/2015	7.60	7,710	7.52	7.60	7.48	2,950	7,210	-0.2
04/02/2015	7.52	11,090	7.52	7.56	7.52	2,700	3,890	-0.0
03/02/2015	7.52	4,610	7.58	7.64	7.52	2,700	3,450	-0.0
02/02/2015	7.58	5,080	7.73	7.83	7.58	5,030	0	0.2
30/01/2015	7.73	25,200	7.75	7.75	7.54	20,100	13,400	0.3
29/01/2015	7.75	7,320	7.54	7.75	7.54	4,090	0	0.2
28/01/2015	7.54	34,000	7.54	7.75	7.52	20,490	28,660	-0.3
27/01/2015	7.54	28,890	7.54	7.64	7.54	12,700	19,610	-0.3
26/01/2015	7.54	15,400	7.58	7.58	7.54	3,300	15,400	-0.5
23/01/2015	7.58	6,700	7.64	7.67	7.58	4,100	0	0.2
22/01/2015	7.64	160	7.58	7.75	7.64	0	0	0
21/01/2015	7.58	2,040	7.64	7.64	7.58	0	0	0
20/01/2015	7.64	24,740	7.69	7.69	7.54	4,300	19,250	-0.6
19/01/2015	7.69	11,800	7.69	7.69	7.69	4,300	11,730	-0.3
16/01/2015	7.69	133,150	7.69	7.75	7.69	117,170	121,720	-0.2
15/01/2015	7.69	120	7.64	7.75	7.69	0	0	0
14/01/2015	7.64	7,200	7.85	7.85	7.64	0	0	0
13/01/2015	7.85	29,440	7.73	8.15	7.58	6,020	0	0.2
12/01/2015	7.73	10,770	7.58	7.73	7.58	34,780	27,620	0.3
09/01/2015	7.58	5,720	7.56	7.64	7.58	0	0	0
08/01/2015	7.56	9,900	7.62	7.64	7.56	4,400	0	0.2
07/01/2015	7.62	13,200	7.56	7.62	7.56	4,400	0	0.2
06/01/2015	7.56	29,250	7.64	7.64	7.56	14,300	9,250	0.2
05/01/2015	7.64	5,220	7.64	7.64	7.64	0	0	0
31/12/2014	7.64	660	7.60	7.73	7.64	0	0	0
30/12/2014	7.60	44,470	7.50	7.60	7.50	39,760	0	1.5
29/12/2014	7.50	14,260	7.54	7.69	7.50	4,850	0	0.2
26/12/2014	7.54	6,680	7.64	7.67	7.54	4,300	0	0.2
25/12/2014	7.64	8,810	7.62	7.64	7.60	4,400	0	0.2
24/12/2014	7.62	15,680	7.83	7.83	7.60	1,000	10,660	-0.4
23/12/2014	7.83	10	7.56	7.83	7.83	0	0	0
22/12/2014	7.56	7,730	7.75	7.85	7.54	10	3,620	-0.1
19/12/2014	7.75	26,650	7.67	7.99	7.54	4,150	13,640	-0.4
18/12/2014	7.67	19,530	7.64	8.01	7.64	3,800	2,370	0.1
17/12/2014	7.64	17,600	8.05	8.05	7.64	3,700	0	0.1
16/12/2014	8.05	10,300	8.05	8.05	7.85	10,000	0	0.4
15/12/2014	8.05	1,640	8.05	8.05	7.95	1,420	1,610	-0.0
12/12/2014	8.05	20,210	8.15	8.21	7.95	20,200	19,000	0.0
11/12/2014	8.15	23,660	8.05	8.15	7.95	22,610	5,500	0.7
10/12/2014	8.05	8,100	8.05	8.25	7.95	3,600	7,070	-0.1
09/12/2014	8.05	29,520	8.05	8.25	8.05	23,650	17,670	0.2
08/12/2014	8.05	55,740	8.45	8.45	8.05	43,340	30,970	0.5
05/12/2014	8.45	39,250	8.09	8.45	7.97	35,000	25,000	0.4
04/12/2014	8.09	62,720	7.93	8.09	7.95	42,260	50,000	-0.3
03/12/2014	7.93	48,930	7.85	8.05	7.81	45,700	29,840	0.6
02/12/2014	7.85	6,860	7.93	8.09	7.81	700	0	0.0
01/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2014	7.93	11,220	7.75	8.01	7.56	4,600	4,750	-0.0
28/11/2014	7.75	21,340	7.73	7.78	7.71	16,190	0	0.6
27/11/2014	7.73	13,050	7.65	7.75	7.67	11,640	0	0.5
26/11/2014	7.65	18,470	7.84	7.84	7.65	13,600	9,000	0.2
25/11/2014	7.84	31,020	7.94	7.94	7.82	30,000	29,600	0.0
24/11/2014	7.94	28,120	7.75	7.94	7.75	24,370	10,000	0.6
21/11/2014	7.75	27,930	7.75	7.88	7.75	11,970	13,110	-0.0
20/11/2014	7.75	42,070	7.76	7.78	7.75	3,600	17,150	-0.5
19/11/2014	7.76	40,030	7.78	7.80	7.76	3,600	33,270	-1.2
18/11/2014	7.78	10,650	7.88	7.90	7.78	3,500	0	0.1
17/11/2014	7.88	4,960	7.92	7.94	7.88	0	0	0
14/11/2014	7.92	3,210	7.94	7.94	7.78	3,000	0	0.1
13/11/2014	7.94	1,720	7.75	8.11	7.94	0	0	0
12/11/2014	7.75	23,610	7.94	7.94	7.75	3,100	23,610	-0.8
11/11/2014	7.94	11,750	7.94	7.94	7.75	0	1,890	-0.1
10/11/2014	7.94	8,410	7.96	8.15	7.90	3,000	4,720	-0.1
07/11/2014	7.96	2,250	7.94	8.04	7.94	400	440	-0.0
06/11/2014	7.94	5,050	7.94	7.98	7.94	5,000	5,000	0
05/11/2014	7.94	2,540	8.13	8.29	7.94	600	0	0.0
04/11/2014	8.13	780	8.27	8.27	7.86	0	0	0
03/11/2014	8.27	1,260	7.84	8.38	7.80	0	0	0
31/10/2014	7.84	7,950	7.78	7.88	7.78	3,100	0	0.1
30/10/2014	7.78	2,190	7.84	7.84	7.78	0	0	0
29/10/2014	7.84	880	7.82	7.86	7.84	0	0	0
28/10/2014	7.82	5,720	7.65	7.84	7.65	800	1,000	-0.0
27/10/2014	7.65	6,730	7.84	7.84	7.65	3,000	0	0.1
24/10/2014	7.84	24,570	7.84	7.88	7.84	3,730	0	0.2
23/10/2014	7.84	25,950	8.09	8.09	7.84	2,900	18,840	-0.7
22/10/2014	8.09	12,590	8.23	8.23	8.09	2,900	0	0.1
21/10/2014	8.23	7,340	8.31	8.31	8.23	2,900	0	0.1
20/10/2014	8.31	4,510	8.23	8.31	8.23	2,900	0	0.1
17/10/2014	8.23	31,760	8.33	8.37	8.23	0	0	0
16/10/2014	8.33	66,050	8.40	8.40	8.33	0	0	0
15/10/2014	8.40	204,820	8.40	8.44	8.04	4,200	59,120	-2.4
14/10/2014	8.40	200,800	8.40	8.46	8.40	0	62,400	-2.7
13/10/2014	8.40	129,290	8.44	8.44	8.17	2,800	52,440	-2.2
10/10/2014	8.44	154,260	8.44	8.48	8.42	0	1,100	-0.0
09/10/2014	8.44	121,560	8.38	8.44	8.38	0	0	0
08/10/2014	8.38	130,360	8.31	8.38	8.31	0	1,000	-0.0
07/10/2014	8.31	170,350	8.23	8.33	8.23	10	4,000	-0.2
06/10/2014	8.23	119,450	8.35	8.38	8.23	2,910	97,750	-4.1
03/10/2014	8.35	65,700	8.40	8.40	8.13	314,100	310,100	0.2
02/10/2014	8.40	154,330	8.46	8.46	8.37	1,540	81,380	-3.5
01/10/2014	8.46	93,510	8.37	8.48	8.37	6,790	50,000	-1.9
30/09/2014	8.37	45,200	8.19	8.37	8.13	2,900	2,000	0.0
29/09/2014	8.19	23,170	8.13	8.33	8.13	24,700	24,700	0
26/09/2014	8.13	97,460	7.94	8.13	7.94	9,380	30,000	-0.9
25/09/2014	7.94	10,500	7.90	8.07	7.94	1,000	1,170	-0.0
24/09/2014	7.90	27,240	7.78	7.94	7.75	3,130	1,000	0.1
23/09/2014	7.78	11,670	7.78	7.80	7.76	1,580	4,750	-0.1
22/09/2014	7.78	15,810	7.84	7.86	7.76	3,100	240	0.1
19/09/2014	7.84	6,930	7.84	7.84	7.76	80	0	0.0
18/09/2014	7.84	36,770	7.88	7.90	7.75	3,020	0	0.1

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	1.20	2.91%	6,867,400	-151,000	-6.4	40.60 42.60 42
2 tháng (2024-07-22)	0.30	0.71%	14,106,600	-190,920	-8.0	38 42.60 42
3 tháng (2024-06-24)	1.40	3.41%	26,409,500	556,300	23.9	38 44.80 42
6 tháng (2024-03-25)	2.95	7.46%	77,079,400	1,313,300	54.4	35.60 46.05 42
12 tháng (2023-09-26)	11	34.92%	132,080,200	2,019,100	79.2	29.10 46.05 42
24 tháng (2022-10-03)	14.07	49.48%	159,698,200	2,121,124	74.5	18.78 46.05 42
36 tháng (2021-10-06)	9.80	29.97%	237,495,900	77,952	-116.3	18.78 46.05 42
60 tháng (2019-10-17)	28.69	207.72%	273,201,220	-3,137,958	-288.2	13.48 46.05 42

CTCP Cao su Đồng Phú (dpr)

THỐNG KÊ GIAO DỊCH