Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2013	8.45	1,910	8.45	8.54	8.45	0	360	-0.0
20/11/2013	8.45	6,620	8.38	8.45	8.38	0	0	0
19/11/2013	8.38	40,220	8.45	8.45	8.36	30,500	40,100	-0.5
18/11/2013	8.45	890	8.36	8.45	8.36	220	40	0.0
15/11/2013	8.36	26,800	8.36	8.38	8.36	23,170	0	1.1
14/11/2013	8.36	51,550	8.42	8.45	8.36	50,000	0	2.4
13/11/2013	8.42	13,220	8.45	8.45	8.38	13,000	2,200	0.5
12/11/2013	8.45	31,190	8.45	8.45	8.38	30,000	0	1.4
11/11/2013	8.45	50,300	8.45	8.45	8.43	50,000	300	2.4
08/11/2013	8.45	13,200	8.47	8.47	8.45	13,100	0	0.6
07/11/2013	8.47	41,700	8.40	8.47	8.40	31,340	6,360	1.2
06/11/2013	8.40	15,990	8.43	8.45	8.40	13,100	1,000	0.6
05/11/2013	8.43	13,860	8.45	8.45	8.43	13,100	2,900	0.5
04/11/2013	8.45	28,590	8.45	8.45	8.42	28,590	0	1.4
01/11/2013	8.45	10,870	8.45	8.47	8.42	10,870	3,690	0.3
31/10/2013	8.45	31,170	8.51	8.51	8.43	13,100	300	0.6
30/10/2013	8.51	15,680	8.51	8.54	8.51	36,340	400	1.8
29/10/2013	8.51	29,610	8.52	8.52	8.51	23,000	2,500	1.0
28/10/2013	8.52	117,800	8.54	8.56	8.52	90,880	29,500	3.0
25/10/2013	8.54	27,380	8.54	8.59	8.54	50	210	-0.0
24/10/2013	8.54	17,200	8.59	8.59	8.54	0	0	0
23/10/2013	8.59	24,370	8.54	8.59	8.54	1,000	0	0.0
22/10/2013	8.54	3,130	8.58	8.59	8.54	25,040	0	1.2
21/10/2013	8.58	11,860	8.56	8.61	8.52	0	0	0
18/10/2013	8.56	24,350	8.54	8.59	8.54	8,800	0	0.4
17/10/2013	8.54	31,940	8.52	8.54	8.45	0	0	0
16/10/2013	8.52	18,230	8.54	8.63	8.49	1,300	0	0.1
15/10/2013	8.54	12,270	8.52	8.54	8.49	11,270	0	0.5
14/10/2013	8.52	30,230	8.49	8.52	8.31	26,760	0	1.3
11/10/2013	8.49	83,880	8.63	8.73	8.49	71,900	36,700	1.7
10/10/2013	8.63	19,290	8.56	8.72	8.49	5,300	5,400	-0.0
09/10/2013	8.56	15,800	8.56	8.56	8.51	8,780	0	0.4
08/10/2013	8.56	80,980	8.54	8.61	8.51	15,000	26,000	-0.5
07/10/2013	8.54	85,940	8.56	8.63	8.47	17,000	20,800	-0.2
04/10/2013	8.56	121,130	8.40	8.70	8.36	50,000	50,000	0
03/10/2013	8.40	65,180	8.22	8.40	8.22	13,400	300	0.6
02/10/2013	8.22	175,140	8.03	8.28	8.05	100	51,570	-2.4
01/10/2013	8.03	115,020	8.05	8.05	8.03	13,500	38,000	-1.1
30/09/2013	8.05	57,130	8.05	8.05	7.96	100	23,140	-1.1
27/09/2013	8.05	75,150	8.03	8.05	7.96	0	22,500	-1.0
26/09/2013	8.03	114,250	8.03	8.07	8.03	500	57,930	-2.6
25/09/2013	8.03	88,500	7.99	8.08	7.98	200	38,010	-1.7
24/09/2013	7.99	153,580	7.92	7.99	7.94	0	168,620	-7.6
23/09/2013	7.92	131,520	7.84	8.10	7.80	0	81,330	-3.7
20/09/2013	7.84	22,590	7.85	7.85	7.82	2,580	0	0.1
19/09/2013	7.85	50,740	7.77	7.85	7.77	0	0	0
18/09/2013	7.77	37,880	7.92	7.92	7.75	0	0	0
17/09/2013	7.92	91,600	7.96	7.99	7.87	14,440	7,870	0.3
16/09/2013	7.96	47,470	7.96	8.01	7.96	300	0	0.0
13/09/2013	7.96	15,550	7.96	7.98	7.94	12,000	0	0.5
12/09/2013	7.96	138,130	7.96	7.99	7.96	780	108,830	-4.9
11/09/2013	7.96	281,440	7.91	8.10	7.91	0	259,570	-11.7
10/09/2013	7.91	23,690	7.84	7.92	7.82	0	0	0
09/09/2013	7.84	37,220	7.85	7.85	7.78	0	0	0
06/09/2013	7.85	15,740	7.87	7.87	7.80	0	0	0
05/09/2013	7.87	36,210	7.75	7.87	7.73	700	11,560	-0.5
04/09/2013	7.75	66,090	7.87	7.89	7.75	25,460	1,350	1.1
03/09/2013	7.87	52,630	7.80	7.99	7.85	280	38,570	-1.7
30/08/2013	7.80	69,890	7.78	7.84	7.77	21,220	0	0.9
29/08/2013	7.78	89,960	7.62	7.87	7.68	15,000	27,450	-0.6
28/08/2013	7.62	118,510	7.85	7.85	7.62	200	0	0.0
27/08/2013	7.85	101,180	7.87	7.92	7.85	15,100	58,090	-1.9
26/08/2013	7.87	96,960	7.87	7.91	7.77	1,700	35,380	-1.5
23/08/2013	7.87	163,850	7.89	7.91	7.84	0	61,500	-2.8
22/08/2013	7.89	222,550	7.89	8.01	7.85	0	152,680	-6.9
21/08/2013	7.89	129,000	7.92	7.92	7.82	0	0	0
20/08/2013	7.92	202,120	7.92	7.92	7.82	0	91,430	-4.1
19/08/2013	7.92	214,840	7.84	8.10	7.85	0	114,060	-5.2
16/08/2013	7.84	206,670	7.54	7.87	7.52	0	10,000	-0.4
15/08/2013	7.54	131,490	7.54	7.70	7.52	4,500	0	0.2
14/08/2013	7.54	96,980	7.27	7.57	7.27	0	0	0
13/08/2013	7.27	49,550	7.26	7.38	7.20	0	1,400	-0.1
12/08/2013	7.26	179,110	7.57	7.57	7.22	300	50,000	-2.1
09/08/2013	7.57	78,220	7.47	7.57	7.43	0	0	0
08/08/2013	7.47	167,110	7.18	7.50	7.18	34,660	50,000	-0.6
07/08/2013	7.18	219,130	6.90	7.18	6.90	1,440	125,820	-5.0
06/08/2013	6.90	136,430	7.04	7.04	6.85	10,000	123,670	-4.4
05/08/2013	7.04	98,630	6.87	7.15	6.87	10,000	89,520	-3.1
02/08/2013	6.87	170,890	6.85	6.99	6.85	100	169,760	-6.6
01/08/2013	6.85	40,920	6.85	7.03	6.85	10,000	39,630	-1.2
31/07/2013	6.85	146,890	7.17	7.17	6.81	98,610	189,070	-3.6
30/07/2013	7.17	27,600	7.34	7.48	7.17	10,000	21,220	-0.5
29/07/2013	7.34	10,510	7.40	7.40	7.31	0	7,890	-0.3
26/07/2013	7.40	17,140	7.40	7.47	7.24	5,000	14,200	-0.4
25/07/2013	7.40	79,800	7.57	7.66	7.38	0	74,330	-3.2
24/07/2013	7.57	31,290	7.66	7.66	7.55	400	22,590	-1.0
23/07/2013	7.66	132,940	7.78	7.82	7.62	160,090	221,460	-2.7
22/07/2013	7.78	18,750	7.78	7.84	7.77	0	11,260	-0.5
19/07/2013	7.78	31,030	7.66	7.84	7.73	10,000	29,950	-0.9
18/07/2013	7.66	158,530	7.66	7.82	7.66	5,000	157,910	-6.7
17/07/2013	7.66	47,480	7.66	7.71	7.64	0	46,280	-2.0
16/07/2013	7.66	15,240	7.75	7.75	7.66	0	6,690	-0.3
15/07/2013	7.75	7,410	7.73	7.89	7.57	100	6,190	-0.3
12/07/2013	7.73	26,150	7.75	7.75	7.73	0	23,740	-1.0
11/07/2013	7.75	29,030	7.78	7.91	7.75	0	18,930	-0.8
10/07/2013	7.78	65,950	8.28	8.59	7.78	210	42,870	-1.9
09/07/2013	8.28	2,010	8.40	8.40	8.10	0	0	0
08/07/2013	8.40	1,710	8.28	8.42	8.10	1,200	0	0.1
05/07/2013	8.28	1,680	8.45	8.45	8.10	400	0	0.0
04/07/2013	8.45	1,540	8.10	8.45	8.10	100	0	0.0

Page:
<<
27
28
29
>>

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