CTCP Cao su Đồng Phú (dpr)

36.90
-0.25
(-0.67%)
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
(2025-11-18) 		-1.65 -4.25% 11,602,400 12,700 0.4
36.20
39.75
36.90
2 tháng
(2025-10-20) 		3.55 10.57% 24,596,900 740,800 28.4
33.60
39.75
36.90
3 tháng
(2025-09-19) 		-1.25 -3.26% 31,676,100 320,400 13.0
33.60
39.75
36.90
6 tháng
(2025-06-23) 		-0.84 -2.21% 93,804,700 469,900 14.6
33.60
40.65
36.90
12 tháng
(2024-12-23) 		0.78 2.14% 194,521,300 -1,271,678 -48.8
32.99
49.99
36.90
24 tháng
(2023-12-29) 		8.13 28.01% 335,519,500 571,922 21.3
27.69
49.99
36.90
36 tháng
(2023-01-03) 		13.39 56.33% 370,453,800 331,567 13.4
21.92
49.99
36.90
60 tháng
(2021-01-13) 		17.41 88.24% 480,502,800 -3,208,426 -286.2
17.25
49.99
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2022
30.83
 314,400 28.85 30.83 28.89 0 0 0
16/05/2022
28.85
 291,300 28.18 30.07 28.47 0 25,400 0
13/05/2022
28.18
 641,300 28.76 29.27 27.80 0 0 0
12/05/2022
28.76
 304,100 30.74 30.74 28.64 0 0 0
11/05/2022
30.74
 157,500 30.74 31.33 30.49 0 0 0
10/05/2022
30.74
 315,800 30.07 31.00 28.43 0 0 0
09/05/2022
30.07
 760,000 32.30 32.30 30.07 0 0 0
06/05/2022
32.30
 283,900 33.78 33.78 32.30 0 0 0
05/05/2022
33.78
 301,400 33.99 34.45 32.85 0 0 0
04/05/2022
33.99
 316,700 35.38 35.38 33.99 0 0 0
29/04/2022
35.38
 438,300 34.28 35.38 33.69 0 0 0
28/04/2022
34.28
 283,700 34.75 34.91 34.24 0 0 0
27/04/2022
34.75
 372,500 33.31 34.96 32.85 0 0 0
26/04/2022
33.31
 469,100 31.17 33.31 31.17 0 0 0
25/04/2022
31.17
 1,044,800 33.27 33.90 30.95 0 15,900 -1.2
22/04/2022
33.27
 1,321,700 34.87 35.80 32.47 0 15,000 -1.2
21/04/2022
34.87
 1,431,700 37.48 37.48 34.87 0 0 0
20/04/2022
37.48
 1,250,200 40.26 40.81 37.48 0 50,600 -4.7
19/04/2022
40.26
 724,000 42.12 42.83 40.26 0 57,800 -5.8
18/04/2022
42.12
 608,000 41.19 43.00 41.06 0 0 0
15/04/2022
41.19
 1,065,300 39.21 41.69 39.38 0 20,600 0
14/04/2022
39.21
 539,100 39.08 40.64 39.08 0 6,000 -0.6
13/04/2022
39.08
 592,500 36.56 39.08 36.43 0 0 0
12/04/2022
36.56
 923,500 38.24 38.41 36.56 0 30,000 -2.6
08/04/2022
38.24
 886,900 38.58 39.29 38.24 0 7,000 -0.6
07/04/2022
38.58
 722,800 40.64 40.85 38.58 0 43,000 -4.1
06/04/2022
40.64
 708,300 39.84 41.06 39.13 0 0 0
05/04/2022
39.84
 553,600 39.59 40.85 39.38 0 9,800 -0.9
04/04/2022
39.59
 1,282,500 38.32 40.98 39.21 0 17,400 -1.7
01/04/2022
38.32
 1,095,700 35.84 38.32 35.92 0 0 0
31/03/2022
35.84
 481,200 35.55 36.18 35.38 0 0 0
30/03/2022
35.55
 790,200 36.60 36.64 35.38 0 0 0
29/03/2022
36.60
 487,500 36.64 37.06 36.22 0 75,000 -6.5
28/03/2022
36.64
 721,400 36.05 37.06 36.01 0 0 0
25/03/2022
36.05
 641,800 35.55 36.85 35.38 0 0 0
24/03/2022
35.55
 708,300 35.55 36.68 35.17 0 50,000 -4.3
23/03/2022
35.55
 1,496,600 33.23 35.55 33.19 0 31,900 -2.6
22/03/2022
33.23
 326,700 33.61 33.99 33.23 0 18,600 -1.5
21/03/2022
33.61
 886,200 31.42 33.61 31.63 0 0 0
18/03/2022
31.42
 206,600 31.46 31.80 31.21 0 500 -0.0
17/03/2022
31.46
 254,300 31.59 31.84 31.17 0 0 0
16/03/2022
31.59
 239,000 31.17 31.67 31.25 0 0 0
15/03/2022
31.17
 218,200 31.00 31.42 30.74 0 0 0
14/03/2022
31.00
 524,500 32.05 32.05 30.74 0 6,300 -0.5
11/03/2022
32.05
 675,100 33.48 33.48 32.05 0 4,900 -0.4
10/03/2022
33.48
 291,800 33.69 34.11 33.31 0 58,000 -4.6
09/03/2022
33.69
 374,700 33.69 34.20 32.89 0 500 -0.0
08/03/2022
33.69
 1,185,000 32.68 34.87 32.34 0 115,700 -9.3
07/03/2022
32.68
 372,300 33.31 33.31 32.64 0 152,900 -11.9
04/03/2022
33.31
 536,400 32.01 33.69 32.13 0 0 0
03/03/2022
32.01
 276,900 32.01 32.18 31.80 0 50,000 -3.8
02/03/2022
32.01
 242,800 32.34 32.39 31.84 0 2,700 -0.2
01/03/2022
32.34
 223,600 32.43 32.72 32.13 0 56,900 -4.4
28/02/2022
32.43
 184,100 32.26 32.81 32.01 0 900 -0.1
25/02/2022
32.26
 463,300 31.46 33.06 31.46 0 0 0
24/02/2022
31.46
 328,500 32.13 32.43 31.08 0 7,000 -0.5
23/02/2022
32.13
 258,200 31.97 32.60 31.97 0 0 0
22/02/2022
31.97
 278,700 32.34 32.34 31.42 0 2,200 -0.2
21/02/2022
32.34
 506,200 31.12 32.43 31.29 0 0 0
18/02/2022
31.12
 244,800 30.95 31.17 30.74 0 0 0
17/02/2022
30.95
 231,800 30.95 31.08 30.58 0 0 0
16/02/2022
30.95
 142,400 30.70 31.08 30.45 0 2,400 -0.2
15/02/2022
30.70
 129,900 30.66 31.08 29.99 0 4,900 -0.4
14/02/2022
30.66
 451,400 29.99 31.38 29.61 0 700 -0.1
11/02/2022
29.99
 42,100 30.03 30.32 29.99 0 600 -0.0
10/02/2022
30.03
 348,800 29.44 30.49 29.48 0 50,000 -3.6
09/02/2022
29.44
 172,600 28.89 29.44 28.85 0 0 0
08/02/2022
28.89
 122,300 28.01 29.23 28.13 0 0 0
07/02/2022
28.01
 180,400 27.37 28.01 27.59 0 100,000 -6.6
28/01/2022
27.37
 195,900 27.75 28.01 27.33 0 4,600 -0.3
27/01/2022
27.75
 119,600 28.68 28.68 27.63 0 8,000 -0.5
26/01/2022
28.68
 45,800 28.72 29.14 28.68 0 9,600 0
25/01/2022
28.72
 118,300 28.72 29.06 28.43 0 6,500 -0.4
24/01/2022
28.72
 244,700 28.64 29.90 28.68 0 9,600 -0.7
21/01/2022
28.64
 204,000 28.51 29.35 27.80 0 41,200 -2.8
20/01/2022
28.51
 89,100 27.29 28.72 27.00 0 4,200 -0.3
19/01/2022
27.29
 66,300 26.87 27.37 26.74 0 1,600 -0.1
18/01/2022
26.87
 216,700 28.43 28.43 26.11 0 0 0
17/01/2022
28.43
 70,300 28.68 28.72 28.43 0 11,500 -0.8
14/01/2022
28.68
 75,900 29.02 29.27 28.68 0 2,300 -0.2
13/01/2022
29.02
 116,400 29.19 29.48 28.85 0 9,600 -0.7
12/01/2022
29.19
 208,400 30.07 30.07 28.98 0 6,700 -0.5
11/01/2022
30.07
 149,900 30.11 30.11 29.69 0 2,500 -0.2
10/01/2022
30.11
 198,900 31.00 31.00 30.11 0 61,200 0
07/01/2022
31.00
 253,100 30.79 31.80 30.74 0 104,300 -7.7
06/01/2022
30.79
 210,000 30.24 31.04 29.90 0 52,000 -3.8
05/01/2022
30.24
 294,200 30.11 30.24 29.65 0 50,000 -3.6
04/01/2022
30.11
 161,700 30.53 30.53 29.94 0 55,500 -4.0
31/12/2021
30.53
 149,100 30.28 30.53 29.56 0 4,400 -0.3
30/12/2021
30.28
 130,500 30.28 30.32 30.03 0 2,300 -0.2
29/12/2021
30.28
 121,800 30.53 30.58 30.28 0 800 -0.1
28/12/2021
30.53
 213,400 30.87 30.87 30.45 0 2,400 -0.2
27/12/2021
30.87
 169,900 30.74 30.87 30.37 0 1,500 -0.1
24/12/2021
30.74
 139,500 30.41 31.12 30.32 0 0 0
23/12/2021
30.41
 163,300 30.66 30.79 30.11 0 0 0
22/12/2021
30.66
 238,800 30.03 30.91 29.90 0 0 0
21/12/2021
30.03
 537,600 30.87 30.87 29.65 0 50,000 -3.6
20/12/2021
30.87
 296,800 31.97 32.01 30.87 0 96,700 -7.1
17/12/2021
31.97
 373,100 32.47 32.56 30.32 0 99,600 -7.5
16/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2021
32.47
 153,600 32.34 32.85 32.43 0 7,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |