Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	27.63	93,000	28.42	28.42	27.19	300	4,400	0
07/07/2021	28.42	181,000	27.23	28.51	26.31	11,800	0	0.7
06/07/2021	27.23	121,800	29.03	29.34	27.23	0	8,200	-0.5
05/07/2021	29.03	186,800	28.37	29.60	28.81	4,500	2,900	0
02/07/2021	28.37	199,400	26.93	28.37	27.15	10,400	0	0.7
01/07/2021	26.93	138,000	26.53	26.97	26.53	3,200	46,800	-2.7
30/06/2021	26.53	79,400	26.75	26.75	26.49	700	3,000	-0.1
29/06/2021	26.75	94,400	27.19	27.19	26.75	800	61,200	-3.7
28/06/2021	27.19	182,400	27.19	27.19	26.84	12,900	111,200	-6.1
25/06/2021	27.19	94,500	26.62	27.19	26.53	13,100	1,600	0.7
24/06/2021	26.62	132,500	26.58	26.97	26.31	9,200	0	0.6
23/06/2021	26.58	487,900	26.88	26.88	26.36	7,700	10,000	-0.1
22/06/2021	26.88	420,100	27.41	27.41	26.75	11,500	0	0.7
21/06/2021	27.41	302,900	27.41	27.54	27.28	0	0	0
18/06/2021	27.41	338,600	27.10	27.98	26.97	0	9,500	-0.6
17/06/2021	27.10	405,500	27.59	27.59	26.62	0	140,500	-8.6
16/06/2021	27.59	122,900	27.98	27.98	27.59	0	20,000	-1.3
15/06/2021	27.98	227,300	27.98	28.11	27.80	0	27,000	-1.7
14/06/2021	27.98	407,100	27.63	28.29	27.80	0	66,800	-4.3
11/06/2021	27.63	492,200	26.97	27.94	27.06	0	0	0
10/06/2021	26.97	85,300	28.37	29.16	26.97	0	11,700	-0.8
09/06/2021	28.37	241,000	26.75	28.51	26.09	0	1,000	-0.1
08/06/2021	26.75	541,400	25.09	26.84	26.09	0	0	0
07/06/2021	25.09	385,700	23.46	25.09	23.64	0	2,300	-0.1
04/06/2021	23.46	282,800	22.89	23.46	23.02	0	0	0
03/06/2021	22.89	271,900	22.23	23.24	22.28	0	0	0
02/06/2021	22.23	49,200	22.45	22.50	22.23	0	1,900	-0.1
01/06/2021	22.45	133,400	22.15	22.54	22.28	0	0	0
31/05/2021	22.15	31,700	21.93	22.59	21.93	0	0	0
28/05/2021	21.93	8,200	22.10	22.10	21.53	0	0	0
27/05/2021	22.10	26,000	22.37	22.37	21.27	0	0	0
26/05/2021	22.37	50,900	22.37	22.54	22.19	0	400	-0.0
25/05/2021	22.37	69,100	21.75	22.59	21.75	0	11,200	-0.6
24/05/2021	21.75	56,000	20.96	21.97	20.96	0	2,400	-0.1
21/05/2021	20.96	52,800	20.88	21.14	20.83	0	10,800	-0.5
20/05/2021	20.88	23,900	20.96	21.05	20.72	0	800	-0.0
19/05/2021	20.96	52,800	21.05	21.27	20.88	1,600	900	0.0
18/05/2021	21.05	38,900	21.05	21.14	20.66	1,200	1,000	0.0
17/05/2021	21.05	13,800	21.05	21.27	20.88	500	1,000	-0.0
14/05/2021	21.05	19,600	21.05	21.40	20.98	0	1,000	-0.0
13/05/2021	21.05	39,200	21.27	21.47	21.05	600	1,100	-0.0
12/05/2021	21.27	35,400	20.96	21.27	20.72	0	1,500	-0.1
11/05/2021	20.96	71,600	20.88	21.03	20.88	200	1,300	-0.1
10/05/2021	20.88	120,600	20.79	21.01	20.61	7,700	10,000	-0.1
07/05/2021	20.79	119,400	20.57	20.79	20.35	200	0	0.0
06/05/2021	20.57	27,100	20.68	20.70	20.46	0	0	0
05/05/2021	20.68	13,000	20.57	20.74	20.52	1,000	0	0.0
04/05/2021	20.57	23,500	20.57	20.74	20.41	5,300	200	0.2
29/04/2021	20.57	7,000	20.79	21.05	20.57	2,000	0	0.1
28/04/2021	20.79	8,800	20.74	20.79	20.61	700	0	0.0
27/04/2021	20.74	22,300	20.61	20.74	20.00	4,100	4,900	-0.0
26/04/2021	20.61	31,900	20.66	20.83	20.44	500	2,300	-0.1
23/04/2021	20.66	59,400	20.74	20.74	20.61	300	4,800	-0.2
22/04/2021	20.74	33,100	21.18	21.49	20.74	0	800	-0.0
20/04/2021	21.18	23,200	21.29	21.45	20.83	0	0	0
19/04/2021	21.29	19,300	21.29	21.69	20.83	400	7,800	-0.4
16/04/2021	21.29	27,700	21.31	21.42	20.96	0	700	-0.0
15/04/2021	21.31	15,000	21.45	21.51	21.27	0	400	-0.0
14/04/2021	21.45	65,600	21.36	21.45	21.07	100	4,000	-0.2
13/04/2021	21.36	12,800	21.14	21.49	21.18	300	900	-0.0
12/04/2021	21.14	64,000	21.40	21.75	21.05	1,300	3,000	-0.1
09/04/2021	21.40	5,600	21.09	21.45	21.27	0	0	0
08/04/2021	21.09	19,200	21.01	21.64	21.09	0	500	-0.0
07/04/2021	21.01	89,500	21.58	21.71	20.88	0	83,700	-4.0
06/04/2021	21.58	42,900	21.58	21.66	21.49	800	400	0.0
05/04/2021	21.58	79,100	21.58	21.66	21.18	2,200	200	0.1
02/04/2021	21.58	31,100	21.73	21.84	21.58	100	0	0.0
01/04/2021	21.73	36,900	21.93	21.93	21.12	400	100	0.0
31/03/2021	21.93	100	21.93	21.93	21.93	0	0	0
30/03/2021	21.93	77,700	21.40	21.93	21.49	800	0	0.0
29/03/2021	21.40	25,200	21.84	21.84	21.05	100	500	-0.0
26/03/2021	21.84	6,500	21.93	21.93	21.49	500	0	0.0
25/03/2021	21.93	25,500	21.93	21.93	21.47	400	400	0.0
24/03/2021	21.93	37,300	22.19	22.19	20.70	0	400	-0.0
23/03/2021	22.19	21,100	22.37	22.59	21.93	100	200	-0.0
22/03/2021	22.37	57,500	22.37	22.59	22.28	300	200	0.0
19/03/2021	22.37	25,800	22.59	22.59	22.37	1,000	0	0.1
18/03/2021	22.59	27,100	22.59	22.80	21.93	0	200	-0.0
17/03/2021	22.59	58,300	22.37	23.07	22.37	800	200	0.0
16/03/2021	22.37	36,300	21.86	23.37	21.80	1,000	1,000	0.0
15/03/2021	21.86	34,200	21.53	21.86	21.58	600	0	0.0
12/03/2021	21.53	15,000	21.53	22.37	21.53	700	0	0.0
11/03/2021	21.53	40,900	21.58	21.58	21.45	600	0	0.0
10/03/2021	21.58	3,600	21.60	21.60	21.49	0	0	0
09/03/2021	21.60	6,100	21.34	21.60	21.27	100	0	0.0
08/03/2021	21.34	20,400	21.62	21.66	21.34	700	0	0.0
05/03/2021	21.62	42,400	21.34	21.62	21.27	800	1,500	-0.0
04/03/2021	21.34	60,700	21.18	21.49	21.09	200	200	0.0
03/03/2021	21.18	3,100	21.49	21.62	21.09	700	100	0.0
02/03/2021	21.49	7,800	21.49	21.53	20.83	700	0	0.0
01/03/2021	21.49	27,600	21.49	21.58	21.05	300	900	-0.0
26/02/2021	21.49	14,000	21.27	21.71	21.27	800	0	0.0
25/02/2021	21.27	56,100	21.03	21.42	21.09	0	700	-0.0
24/02/2021	21.03	65,700	21.09	21.14	21.03	500	3,000	-0.1
23/02/2021	21.09	7,400	21.23	21.23	21.05	1,100	0	0.1
22/02/2021	21.23	34,700	21.05	21.23	20.96	1,200	0	0.1
19/02/2021	21.05	23,700	21.18	21.20	21.05	800	100	0.0
18/02/2021	21.18	28,400	21.14	21.40	21.05	600	0	0.0
17/02/2021	21.14	56,100	20.24	21.14	20.24	800	400	0.0
09/02/2021	20.24	26,300	20.61	20.61	20.17	0	1,100	-0.1

Page:
<<
8
9
10
>>

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