CTCP Cao su Đồng Phú (dpr)

37.35
-0.70
(-1.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
20.39
 64,000 20.64 20.98 20.30 1,300 3,000 -0.1
09/04/2021
20.64
 5,600 20.35 20.69 20.52 0 0 0
08/04/2021
20.35
 19,200 20.26 20.88 20.35 0 500 -0.0
07/04/2021
20.26
 89,500 20.81 20.94 20.14 0 83,700 -4.0
06/04/2021
20.81
 42,900 20.81 20.90 20.73 800 400 0.0
05/04/2021
20.81
 79,100 20.81 20.90 20.43 2,200 200 0.1
02/04/2021
20.81
 31,100 20.96 21.07 20.81 100 0 0.0
01/04/2021
20.96
 36,900 21.15 21.15 20.37 400 100 0.0
31/03/2021
21.15
 100 21.15 21.15 21.15 0 0 0
30/03/2021
21.15
 77,700 20.64 21.15 20.73 800 0 0.0
29/03/2021
20.64
 25,200 21.07 21.07 20.30 100 500 -0.0
26/03/2021
21.07
 6,500 21.15 21.15 20.73 500 0 0.0
25/03/2021
21.15
 25,500 21.15 21.15 20.71 400 400 0.0
24/03/2021
21.15
 37,300 21.40 21.40 19.97 0 400 -0.0
23/03/2021
21.40
 21,100 21.57 21.79 21.15 100 200 -0.0
22/03/2021
21.57
 57,500 21.57 21.79 21.49 300 200 0.0
19/03/2021
21.57
 25,800 21.79 21.79 21.57 1,000 0 0.1
18/03/2021
21.79
 27,100 21.79 22.00 21.15 0 200 -0.0
17/03/2021
21.79
 58,300 21.57 22.25 21.57 800 200 0.0
16/03/2021
21.57
 36,300 21.09 22.55 21.02 1,000 1,000 0.0
15/03/2021
21.09
 34,200 20.77 21.09 20.81 600 0 0.0
12/03/2021
20.77
 15,000 20.77 21.57 20.77 700 0 0.0
11/03/2021
20.77
 40,900 20.81 20.81 20.69 600 0 0.0
10/03/2021
20.81
 3,600 20.83 20.83 20.73 0 0 0
09/03/2021
20.83
 6,100 20.58 20.83 20.52 100 0 0.0
08/03/2021
20.58
 20,400 20.85 20.90 20.58 700 0 0.0
05/03/2021
20.85
 42,400 20.58 20.85 20.52 800 1,500 -0.0
04/03/2021
20.58
 60,700 20.43 20.73 20.35 200 200 0.0
03/03/2021
20.43
 3,100 20.73 20.85 20.35 700 100 0.0
02/03/2021
20.73
 7,800 20.73 20.77 20.09 700 0 0.0
01/03/2021
20.73
 27,600 20.73 20.81 20.30 300 900 -0.0
26/02/2021
20.73
 14,000 20.52 20.94 20.52 800 0 0.0
25/02/2021
20.52
 56,100 20.28 20.66 20.35 0 700 -0.0
24/02/2021
20.28
 65,700 20.35 20.39 20.28 500 3,000 -0.1
23/02/2021
20.35
 7,400 20.47 20.47 20.30 1,100 0 0.1
22/02/2021
20.47
 34,700 20.30 20.47 20.22 1,200 0 0.1
19/02/2021
20.30
 23,700 20.43 20.45 20.30 800 100 0.0
18/02/2021
20.43
 28,400 20.39 20.64 20.30 600 0 0.0
17/02/2021
20.39
 56,100 19.52 20.39 19.52 800 400 0.0
09/02/2021
19.52
 26,300 19.88 19.88 19.46 0 1,100 -0.1
08/02/2021
19.88
 24,100 20.07 20.11 19.50 400 300 0.0
05/02/2021
20.07
 4,500 20.09 20.09 19.90 800 0 0.0
04/02/2021
20.09
 5,400 20.09 20.09 20.05 200 100 0.0
03/02/2021
20.09
 89,300 19.67 20.09 19.69 1,500 200 0.1
02/02/2021
19.67
 16,000 19.46 19.80 18.70 600 0 0.0
01/02/2021
19.46
 62,300 19.88 19.88 19.04 1,400 200 0.1
29/01/2021
19.88
 18,100 19.67 20.39 18.36 200 0 0.0
28/01/2021
19.67
 517,500 21.13 21.13 19.67 0 0 0
27/01/2021
21.13
 181,000 19.76 21.13 19.46 0 0 0
26/01/2021
19.76
 31,100 20.64 20.64 19.46 9,200 0 0.4
25/01/2021
20.64
 66,000 20.98 20.98 20.64 26,200 200 1.3
22/01/2021
20.98
 34,600 21.02 21.02 20.54 14,000 100 0.7
21/01/2021
21.02
 67,800 20.77 21.02 20.30 20,000 0 1.0
20/01/2021
20.77
 153,700 20.64 20.81 19.67 40,000 0 1.9
19/01/2021
20.64
 66,000 21.74 21.74 20.24 0 0 0
18/01/2021
21.74
 82,500 21.91 21.95 21.15 6,700 0 0.3
15/01/2021
21.91
 103,300 21.05 22.21 21.05 1,900 3,000 -0.1
14/01/2021
21.05
 143,200 20.73 21.15 20.81 66,400 30,800 1.8
13/01/2021
20.73
 260,400 20.05 20.94 20.05 34,100 106,500 -3.5
12/01/2021
20.05
 120,300 19.25 20.09 19.04 2,300 27,500 -1.2
11/01/2021
19.25
 27,200 19.16 19.25 19.16 8,600 0 0.4
08/01/2021
19.16
 76,300 18.89 19.25 18.97 0 37,500 -1.7
07/01/2021
18.89
 42,600 18.89 18.89 18.61 500 2,500 -0.1
06/01/2021
18.89
 27,200 18.87 18.89 18.80 1,500 5,400 -0.2
05/01/2021
18.87
 26,400 18.82 18.89 18.76 7,600 13,200 -0.2
04/01/2021
18.82
 37,200 18.76 18.82 18.66 0 20,000 -0.9
31/12/2020
18.76
 21,580 18.82 18.82 18.63 0 5,430 -0.2
30/12/2020
18.82
 20,470 18.82 18.87 18.76 20 7,760 -0.3
29/12/2020
18.82
 26,940 18.82 18.93 18.74 20 1,260 -0.1
28/12/2020
18.82
 25,260 19.01 19.04 18.82 50 6,830 -0.3
25/12/2020
19.01
 56,800 18.82 19.01 18.74 35,020 11,890 1.0
24/12/2020
18.82
 53,640 19.10 19.10 17.94 37,320 0 1.7
23/12/2020
19.10
 45,810 19.35 19.35 19.10 20 70 -0.0
22/12/2020
19.35
 180,930 18.46 19.76 18.36 71,370 105,600 -1.5
21/12/2020
18.46
 68,920 18.27 18.49 18.36 390 19,610 -0.8
18/12/2020
18.27
 10,310 18.40 18.53 18.21 320 300 0.0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2020
18.40
 56,830 18.19 18.82 18.23 3,760 0 0.2
16/12/2020
18.19
 108,840 18.19 18.25 17.99 3,220 46,660 -2.0
15/12/2020
18.19
 53,740 18.17 18.19 18.15 220 3,500 -0.1
14/12/2020
18.17
 92,480 18.09 18.21 18.09 1,300 16,960 -0.7
11/12/2020
18.09
 48,610 17.79 18.09 17.85 8,150 30 0.4
10/12/2020
17.79
 93,860 17.93 18.15 17.79 20,000 66,810 -2.1
09/12/2020
17.93
 106,660 17.59 18.09 17.83 10,240 51,310 -1.8
08/12/2020
17.59
 167,060 18.11 18.35 17.59 6,180 102,240 -4.2
07/12/2020
18.11
 101,200 18.67 18.71 18.11 230 77,600 -3.5
04/12/2020
18.67
 43,550 18.79 18.81 18.63 3,500 5,990 -0.1
03/12/2020
18.79
 219,540 18.19 19.11 18.29 0 92,630 -4.3
02/12/2020
18.19
 44,600 18.19 18.23 18.03 0 6,500 -0.3
01/12/2020
18.19
 21,360 18.19 18.23 17.99 7,020 1,700 0.2
30/11/2020
18.19
 45,200 18.03 18.31 18.05 20 25,760 -1.2
27/11/2020
18.03
 48,290 18.03 18.03 17.83 6,120 7,010 -0.0
26/11/2020
18.03
 125,440 17.91 18.03 17.85 14,500 54,580 -1.8
25/11/2020
17.91
 34,140 18.07 18.13 17.91 120 10,620 -0.5
24/11/2020
18.07
 48,800 18.15 18.17 17.95 23,040 1,720 1.0
23/11/2020
18.15
 24,930 18.27 18.27 17.79 20 350 -0.0
20/11/2020
18.27
 26,670 18.27 18.27 18.11 20 6,530 -0.3
19/11/2020
18.27
 14,470 18.27 18.27 18.13 5,020 7,940 -0.1
18/11/2020
18.27
 16,000 18.31 18.31 17.37 0 0 0
17/11/2020
18.31
 51,520 18.15 18.33 18.19 0 37,990 -1.7
16/11/2020
18.15
 43,530 18.39 18.45 18.15 18,200 24,970 -0.3

Chính sách bảo mật | Điều khoản sử dụng |