Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2021	35.89	293,200	36.30	36.30	35.26	0	3,500	0
26/11/2021	36.30	266,300	37.33	37.33	35.94	1,300	6,400	-0.4
25/11/2021	37.33	216,000	37.47	37.96	37.15	5,300	300	0.4
24/11/2021	37.47	394,000	35.49	37.92	35.71	4,500	4,300	0.0
23/11/2021	35.49	250,000	34.68	35.76	34.18	33,200	0	2.6
22/11/2021	34.68	566,500	37.24	37.24	34.68	19,100	200	1.5
19/11/2021	37.24	432,500	39.22	39.22	36.52	2,600	65,600	-5.3
18/11/2021	39.22	361,100	39.22	40.48	39.13	600	17,600	-1.5
17/11/2021	39.22	803,300	36.66	39.22	36.57	5,200	0	0.4
16/11/2021	36.66	550,300	36.07	36.70	35.94	34,600	3,200	2.5
15/11/2021	36.07	232,100	36.25	36.84	35.98	8,200	1,000	0.6
12/11/2021	36.25	345,000	36.84	36.88	36.12	15,000	52,800	-3.1
11/11/2021	36.84	307,900	37.24	37.24	36.43	1,000	6,000	-0.4
10/11/2021	37.24	274,200	37.42	38.10	36.16	5,300	900	0.4
09/11/2021	37.42	130,500	37.78	37.96	37.24	700	2,800	-0.2
08/11/2021	37.78	233,100	37.78	38.59	37.29	5,200	7,900	-0.2
05/11/2021	37.78	327,700	37.33	37.96	37.33	120,100	1,000	10.0
04/11/2021	37.33	278,700	35.85	38.01	35.53	20,500	0	1.0
03/11/2021	35.85	349,500	37.11	37.56	35.67	4,100	3,400	0.1
02/11/2021	37.11	181,500	36.93	37.56	36.43	1,800	2,800	-0.1
01/11/2021	36.93	402,600	36.07	37.06	36.21	36,100	3,600	2.7
29/10/2021	36.07	358,400	35.35	36.07	35.53	122,800	0	9.8
28/10/2021	35.35	669,500	33.96	35.98	33.82	8,800	120,000	-8.8
27/10/2021	33.96	613,300	33.06	33.96	33.06	16,100	100	1.2
26/10/2021	33.06	141,100	33.06	33.38	32.75	15,000	2,100	0.9
25/10/2021	33.06	183,700	32.84	33.69	32.61	8,500	0	0.6
22/10/2021	32.84	226,100	33.11	33.24	32.66	200	2,100	-0.1
21/10/2021	33.11	174,700	33.29	33.38	32.66	1,900	100	0.1
20/10/2021	33.29	134,900	33.51	33.56	32.61	0	6,800	-0.5
19/10/2021	33.51	117,000	33.74	34.18	33.33	0	7,800	-0.6
18/10/2021	33.74	182,100	33.51	34.09	33.51	3,100	1,000	0.2
15/10/2021	33.51	225,400	33.15	33.69	33.24	55,600	0	4.1
14/10/2021	33.15	407,500	32.21	33.15	32.34	20,700	0	1.5
13/10/2021	32.21	157,300	32.07	32.57	31.94	100	1,900	-0.1
12/10/2021	32.07	146,400	32.39	32.39	32.07	0	1,600	-0.1
11/10/2021	32.39	165,800	32.30	32.57	32.16	300	0	0
08/10/2021	32.30	211,100	32.57	32.61	32.30	16,400	100	1.2
07/10/2021	32.57	330,900	32.70	32.70	32.30	1,300	107,400	-7.7
06/10/2021	32.70	205,900	32.21	32.70	31.89	14,100	4,000	0.7
05/10/2021	32.21	205,900	31.98	32.48	31.98	0	6,000	-0.4
04/10/2021	31.98	329,500	32.21	32.66	31.80	800	100,000	-7.1
01/10/2021	32.21	922,500	30.95	32.39	30.95	28,310	82,010	-3.8
30/09/2021	30.95	45,100	31.26	31.35	30.86	3,600	0	0.2
29/09/2021	31.26	140,600	30.90	31.26	30.77	20,000	1,000	1.3
28/09/2021	30.90	189,200	29.87	30.90	29.91	11,200	43,100	-2.2
27/09/2021	29.87	154,600	30.09	30.54	29.73	0	1,400	-0.1
24/09/2021	30.09	196,200	30.59	30.59	30.00	0	41,100	-2.8
23/09/2021	30.59	101,500	30.90	31.13	30.14	300	800	-0.0
22/09/2021	30.90	97,400	30.32	31.26	29.46	2,400	0	0.2
21/09/2021	30.32	300,300	30.50	30.50	29.78	6,900	0	0.5
20/09/2021	30.50	249,700	31.31	31.35	30.45	0	5,500	-0.4
17/09/2021	31.31	126,700	31.49	31.71	31.31	0	13,200	-0.9
16/09/2021	31.49	188,300	31.71	31.76	31.31	3,300	42,700	-2.8
15/09/2021	31.71	126,800	31.94	32.12	31.35	2,400	500	0.1
14/09/2021	31.94	228,300	31.71	31.94	31.31	0	100	-0.0
13/09/2021	31.71	377,400	31.98	32.84	31.35	10,000	103,400	-6.6
10/09/2021	31.98	585,700	30.81	32.21	30.68	6,600	112,300	-7.4
09/09/2021	30.81	223,900	30.59	31.22	30.54	9,800	48,900	-2.7
08/09/2021	30.59	161,500	30.68	31.04	30.27	2,100	3,000	-0.1
07/09/2021	30.68	247,600	31.04	31.08	30.36	17,900	13,600	0.3
06/09/2021	31.04	220,700	31.40	31.85	30.81	5,600	72,500	-4.6
01/09/2021	31.40	523,800	30.72	31.76	30.54	66,800	100,000	-2.3
31/08/2021	30.72	519,200	29.91	31.04	29.33	14,900	170,000	-10.3
30/08/2021	29.91	603,200	28.79	29.91	28.34	113,100	15,000	6.4
27/08/2021	28.79	135,300	27.89	28.79	27.48	6,700	600	0.4
26/08/2021	27.89	264,300	27.89	28.25	27.53	4,100	10,900	-0.4
25/08/2021	27.89	120,700	26.58	27.89	26.54	7,400	0	0.4
24/08/2021	26.58	414,800	27.66	27.66	26.31	5,400	120,000	-6.8
23/08/2021	27.66	239,900	28.25	28.29	27.66	7,700	10,500	-0.2
20/08/2021	28.25	299,300	28.79	28.79	28.16	5,000	1,600	0.2
19/08/2021	28.79	321,600	27.71	28.92	27.62	9,600	0	0.6
18/08/2021	27.71	146,400	27.44	27.93	27.17	2,500	1,100	0.1
17/08/2021	27.44	249,700	28.02	28.07	27.21	1,300	101,500	-6.1
16/08/2021	28.02	437,400	26.27	28.07	26.54	5,500	42,800	-2.3
13/08/2021	26.27	133,700	26.13	26.31	25.91	500	0	0
12/08/2021	26.13	83,300	26.18	26.22	26.04	1,000	0	0.1
11/08/2021	26.18	154,800	26.09	26.45	25.91	1,900	3,000	-0.1
10/08/2021	26.09	90,700	26.36	26.63	26.09	0	1,800	-0.1
09/08/2021	26.36	63,300	25.86	26.40	25.77	2,700	0	0.2
06/08/2021	25.86	69,800	26.04	26.04	25.77	0	0	0
05/08/2021	26.04	70,100	26.18	26.27	25.77	1,900	0	0.1
04/08/2021	26.18	136,000	25.86	26.36	25.73	900	10,000	-0.5
03/08/2021	25.86	86,800	26.18	26.31	25.86	300	2,300	-0.1
02/08/2021	26.18	105,900	26.22	26.40	25.73	0	5,100	-0.3
30/07/2021	26.22	46,900	26.45	26.45	26.09	0	10,400	-0.6
29/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2021	26.45	72,600	26.31	26.63	26.13	0	3,100	-0.2
28/07/2021	26.31	186,800	26.49	26.53	26.09	600	129,900	-7.8
27/07/2021	26.49	50,100	26.31	26.53	26.23	1,100	0	0.1
26/07/2021	26.31	43,200	26.49	26.53	26.09	100	12,100	-0.7
23/07/2021	26.49	137,900	26.53	26.75	26.49	2,500	45,200	-2.6
22/07/2021	26.53	124,800	26.66	26.71	26.49	2,200	67,700	-4.0
21/07/2021	26.66	57,200	26.97	26.97	26.44	1,400	26,500	-1.5
20/07/2021	26.97	147,000	26.09	26.97	26.18	7,100	0	0.4
19/07/2021	26.09	163,700	26.62	26.88	25.96	2,700	0	0.2
16/07/2021	26.62	260,500	27.10	27.10	26.31	2,000	3,500	-0.1
15/07/2021	27.10	101,400	26.14	27.15	26.14	5,200	11,500	-0.4
14/07/2021	26.14	163,000	27.19	27.19	26.14	1,000	11,600	-0.7
13/07/2021	27.19	49,500	26.49	27.19	26.58	2,500	0	0.2
12/07/2021	26.49	384,100	27.01	27.01	25.74	8,900	1,000	0.5
09/07/2021	27.01	206,000	27.63	27.72	26.93	3,400	100	0.2

Page:
<<
7
8
9
>>

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