Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2023	29.33	104,200	29.09	29.47	29.04	3,800	1,100	0.2
07/07/2023	29.09	327,500	28.18	29.14	28.18	8,600	0	0.5
06/07/2023	28.18	110,400	28.22	28.27	27.94	67,700	1,500	3.9
05/07/2023	28.22	108,600	28.13	28.46	28.18	3,900	10,000	-0.4
04/07/2023	28.13	112,000	27.99	28.37	27.75	500	1,000	-0.0
03/07/2023	27.99	71,500	27.65	28.08	27.60	15,600	1,000	0.8
30/06/2023	27.65	120,300	27.70	27.79	27.41	11,800	0	0.7
29/06/2023	27.70	146,500	28.27	28.32	27.41	5,700	1,000	0.3
28/06/2023	28.27	75,800	28.37	28.70	28.08	200	1,700	-0.1
27/06/2023	28.37	203,900	28.32	29.33	28.27	0	300	-0.0
26/06/2023	28.32	95,800	27.89	28.51	27.89	0	100	-0.0
23/06/2023	27.89	91,200	28.13	28.18	27.89	0	200	-0.0
22/06/2023	28.13	78,700	28.37	28.61	28.13	200	400	-0.0
21/06/2023	28.37	137,500	27.84	28.46	27.89	7,100	100	0.4
20/06/2023	27.84	57,500	27.60	27.94	27.55	0	800	-0.0
19/06/2023	27.60	71,100	27.65	27.79	27.31	0	1,800	-0.1
16/06/2023	27.65	183,700	27.65	28.18	27.60	5,400	0	0.3
15/06/2023	27.65	41,200	27.46	27.79	27.31	0	200	-0.0
14/06/2023	27.46	77,500	27.84	27.89	27.46	0	6,400	-0.4
13/06/2023	27.84	183,500	28.27	28.37	27.75	1,500	13,300	-0.7
12/06/2023	28.27	87,800	28.03	28.51	27.99	200	2,600	-0.1
09/06/2023	28.03	161,200	28.03	28.37	27.89	8,100	0	0.5
08/06/2023	28.03	162,100	28.75	28.75	28.03	1,200	0	0.1
07/06/2023	28.75	243,100	28.75	29.33	28.51	10,600	0	0.6
06/06/2023	28.75	198,400	28.94	28.99	28.03	1,200	0	0.1
05/06/2023	28.94	176,400	27.12	28.94	27.31	3,800	700	0.2
02/06/2023	27.12	93,900	26.83	27.17	26.74	0	200	-0.0
01/06/2023	26.83	68,800	26.93	27.07	26.64	0	0	0
31/05/2023	26.93	83,600	27.07	27.41	26.93	0	0	0
30/05/2023	27.07	60,400	27.17	27.31	26.83	300	0	0.0
29/05/2023	27.17	135,100	26.98	27.46	27.03	0	0	0
26/05/2023	26.98	80,600	26.83	27.17	26.74	0	0	0
25/05/2023	26.83	133,900	26.55	27.07	26.40	0	0	0
24/05/2023	26.55	78,900	26.50	26.55	26.21	100	0	0.0
23/05/2023	26.50	85,500	26.93	27.17	26.36	9,800	0	0.5
22/05/2023	26.93	137,800	26.21	27.03	26.50	17,000	1,300	0.9
19/05/2023	26.21	95,700	26.07	26.50	25.92	100	0	0.0
18/05/2023	26.07	77,100	25.83	26.45	25.73	600	1,000	-0.0
17/05/2023	25.83	41,700	25.88	25.97	25.54	9,200	0	0.5
16/05/2023	25.88	52,700	26.12	26.36	25.88	0	0	0
15/05/2023	26.12	133,400	25.54	26.36	25.54	0	32,600	-1.8
12/05/2023	25.54	114,200	25.54	25.88	25.30	0	0	0
11/05/2023	25.54	46,400	25.97	25.97	25.40	0	0	0
10/05/2023	25.97	158,300	25.06	25.97	24.87	0	600	-0.0
09/05/2023	25.06	85,400	24.77	25.11	24.87	0	0	0
08/05/2023	24.77	89,100	24.73	24.82	24.44	0	4,300	-0.2
05/05/2023	24.73	36,000	24.49	24.73	24.49	0	0	0
04/05/2023	24.49	32,300	24.82	24.92	24.49	0	0	0
28/04/2023	24.82	45,100	24.97	25.06	24.73	0	0	0
27/04/2023	24.97	20,600	24.82	25.21	24.97	0	0	0
26/04/2023	24.82	48,100	24.97	25.06	24.77	0	0	-0.1
25/04/2023	24.97	64,900	25.25	25.59	24.97	0	0	-0.1
24/04/2023	25.25	81,100	24.97	25.59	25.16	0	1,603	-0.1
21/04/2023	24.97	232,200	24.68	26.02	24.77	0	0	-0.3
20/04/2023	24.68	9,900	24.68	24.77	24.58	0	0	0
19/04/2023	24.68	55,300	24.77	24.92	24.68	0	5,700	-0.3
18/04/2023	24.77	24,300	24.63	24.77	24.49	0	1,200	-0.1
17/04/2023	24.63	9,700	24.77	24.92	24.58	0	300	-0.0
14/04/2023	24.77	16,700	25.21	25.35	24.77	3,000	300	0.1
13/04/2023	25.21	28,800	25.06	25.40	25.06	2,300	0	0.1
12/04/2023	25.06	72,500	24.68	25.64	24.58	900	0	0.0
11/04/2023	24.68	14,200	24.68	24.73	24.49	0	400	-0.0
10/04/2023	24.68	16,000	24.49	24.92	24.53	100	0	0.0
07/04/2023	24.49	24,300	24.87	24.92	24.44	0	800	-0.0
06/04/2023	24.87	13,500	24.92	25.30	24.87	100	400	-0.0
05/04/2023	24.92	44,200	24.82	25.35	24.68	100	0	0.0
04/04/2023	24.82	22,100	24.68	24.87	24.68	200	0	0.0
03/04/2023	24.68	60,700	24.44	24.82	24.39	600	0	0.0
31/03/2023	24.44	23,200	24.34	24.44	24.20	300	0	0.0
30/03/2023	24.34	12,300	24.39	24.49	24.25	0	0	0.0
29/03/2023	24.39	6,500	24.34	24.44	24.25	50	0	0.0
28/03/2023	24.34	13,800	24.30	24.53	24.25	200	200	0
27/03/2023	24.30	9,000	24.20	24.53	24.10	0	0	0
24/03/2023	24.20	9,300	23.96	24.25	24.20	0	0	0
23/03/2023	23.96	19,300	24.01	24.20	23.96	700	0	0.0
22/03/2023	24.01	16,200	24.20	24.20	24.01	0	0	0
21/03/2023	24.20	11,200	23.86	24.20	23.72	0	100	-0.1
20/03/2023	23.86	42,600	24.58	24.58	23.72	0	1,500	-0.1
17/03/2023	24.58	25,000	24.49	24.58	24.49	700	0	0.0
16/03/2023	24.49	24,000	24.87	24.87	24.49	100	2,800	-0.1
15/03/2023	24.87	48,900	24.53	24.87	24.25	800	100	0.0
14/03/2023	24.53	74,100	24.44	24.53	23.82	0	33,000	-1.7
13/03/2023	24.44	27,700	24.58	24.77	22.93	600	200	0.0
10/03/2023	24.58	20,800	24.82	24.87	24.49	0	100	-0.0
09/03/2023	24.82	17,800	24.68	24.87	24.49	200	8,300	-0.4
08/03/2023	24.68	5,800	24.49	24.77	24.49	0	300	-0.0
07/03/2023	24.49	76,500	24.92	25.11	24.39	0	67,600	-3.5
06/03/2023	24.92	10,400	24.92	25.21	24.49	700	0	0.0
03/03/2023	24.92	26,800	24.68	25.01	24.49	600	0	0.0
02/03/2023	24.68	21,000	24.87	25.01	24.44	0	10,100	-0.5
01/03/2023	24.87	18,700	24.44	24.87	24.44	300	800	-0.0
28/02/2023	24.44	56,900	24.87	24.92	24.15	0	25,902	-1.3
27/02/2023	24.87	41,100	25.21	25.21	24.68	0	1,600	-0.1
24/02/2023	25.21	12,000	25.45	25.73	25.16	0	2,600	-0.1
23/02/2023	25.45	36,500	25.78	25.78	25.16	0	6,300	-0.3
22/02/2023	25.78	115,900	25.88	25.97	25.54	500	0	0.0
21/02/2023	25.88	54,200	26.55	26.83	25.88	500	0	0.0
20/02/2023	26.55	24,800	26.31	26.55	26.07	300	500	-0.0
17/02/2023	26.31	13,900	26.31	26.36	25.78	2,100	200	0.1
16/02/2023	26.31	41,200	25.54	26.31	25.64	2,400	0	0.1

Page:
<<
3
4
5
>>

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