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)
13/11/2020
18.39
 31,110 18.23 18.39 18.11 400 15,200 -0.7
12/11/2020
18.23
 23,700 18.19 18.27 18.09 12,200 13,930 -0.1
11/11/2020
18.19
 39,070 17.99 18.21 18.03 9,000 20,900 -0.5
10/11/2020
17.99
 31,340 17.87 18.03 17.79 0 950 -0.0
09/11/2020
17.87
 13,300 18.07 18.11 17.71 6,000 5,940 0.0
06/11/2020
18.07
 4,960 18.07 18.07 17.91 0 0 0
05/11/2020
18.07
 16,710 18.31 18.31 17.67 0 0 0
04/11/2020
18.31
 27,170 18.39 18.39 18.19 0 70 -0.0
03/11/2020
18.39
 22,140 18.39 18.51 18.15 20 0 0.0
02/11/2020
18.39
 48,010 17.99 18.79 18.11 30 0 0.0
30/10/2020
17.99
 8,780 18.03 18.35 17.95 10 200 -0.0
29/10/2020
18.03
 17,800 18.07 18.07 17.23 0 0 0
28/10/2020
18.07
 25,270 18.13 18.27 17.83 10 0 0.0
27/10/2020
18.13
 23,960 17.99 18.15 17.67 30 0 0.0
26/10/2020
17.99
 108,990 17.27 18.47 17.59 0 23,550 -1.1
23/10/2020
17.27
 22,250 16.79 17.27 16.95 0 0 0
22/10/2020
16.79
 1,080 16.91 16.91 16.73 0 0 0
21/10/2020
16.91
 4,310 16.75 16.91 16.59 0 0 0
20/10/2020
16.75
 7,100 16.55 16.79 16.51 0 0 0
19/10/2020
16.55
 3,350 16.43 16.81 16.19 0 0 0
16/10/2020
16.43
 8,820 16.21 16.79 16.23 0 0 0
15/10/2020
16.21
 10,890 16.79 16.79 16.21 0 0 0
14/10/2020
16.79
 11,710 17.11 17.13 16.79 0 0 0
13/10/2020
17.11
 10,530 17.11 17.11 16.79 0 0 0
12/10/2020
17.11
 1,380 17.11 17.19 16.69 0 0 0
09/10/2020
17.11
 29,260 17.09 17.19 16.87 0 0 0
08/10/2020
17.09
 9,480 16.71 17.19 16.59 0 3,030 -0.1
07/10/2020
16.71
 9,070 16.79 16.79 16.71 0 1,270 -0.1
06/10/2020
16.79
 18,060 16.79 16.99 16.71 0 14,940 -0.6
05/10/2020
16.79
 25,600 16.79 16.81 16.63 0 19,420 -0.8
02/10/2020
16.79
 18,700 16.79 16.83 16.59 0 11,360 -0.5
01/10/2020
16.79
 42,570 17.09 17.09 16.79 0 25,980 -1.1
30/09/2020
17.09
 145,350 16.33 17.09 16.35 0 113,160 -4.8
29/09/2020
16.33
 25,950 15.99 16.59 16.01 0 6,700 -0.3
28/09/2020
15.99
 4,820 16.01 16.03 15.83 0 2,900 -0.1
25/09/2020
16.01
 17,420 15.95 16.19 15.97 11,960 10,050 0.1
24/09/2020
15.95
 3,740 16.01 16.01 15.95 0 2,500 -0.1
23/09/2020
16.01
 1,040 16.01 16.01 15.89 0 530 -0.0
22/09/2020
16.01
 2,880 15.99 16.39 15.99 0 0 0
21/09/2020
15.99
 12,500 15.99 16.01 15.99 0 5,900 -0.2
18/09/2020
15.99
 16,790 15.99 16.01 15.99 0 4,000 -0.2
17/09/2020
15.99
 26,880 15.97 16.15 15.89 0 3,000 -0.1
16/09/2020
15.97
 1,760 15.99 15.99 15.97 550 1,760 -0.0
15/09/2020
15.99
 6,620 15.91 15.99 15.79 60 0 0.0
14/09/2020
15.91
 5,380 15.95 15.99 15.91 0 0 0
11/09/2020
15.95
 1,260 16.03 16.03 15.95 0 960 -0.0
10/09/2020
16.03
 3,510 15.99 16.03 15.93 0 520 -0.0
09/09/2020
15.99
 520 15.99 16.27 15.19 0 0 0
08/09/2020
15.99
 7,410 15.99 16.19 15.99 1,940 3,000 -0.0
07/09/2020
15.99
 11,940 16.31 16.35 15.99 560 10,000 -0.4
04/09/2020
16.31
 2,400 16.47 16.47 16.31 0 2,050 -0.1
03/09/2020
16.47
 20,410 16.59 16.59 16.39 0 0 0
01/09/2020
16.59
 58,000 15.99 16.99 15.99 0 32,380 -1.3
31/08/2020
15.99
 2,980 15.99 16.19 15.99 0 580 -0.0
28/08/2020
15.99
 10,420 16.19 16.19 15.99 7,490 7,960 -0.0
27/08/2020
16.19
 20,400 16.19 16.23 16.19 16,000 3,500 0.5
26/08/2020
16.19
 1,550 16.23 16.23 15.81 0 0 0
25/08/2020
16.23
 10,290 16.35 16.35 15.79 10,000 3,000 0.3
24/08/2020
16.35
 63,450 15.51 16.59 15.39 0 46,970 -1.8
21/08/2020
15.51
 22,550 15.31 15.55 15.51 0 9,820 -0.4
20/08/2020
15.31
 1,880 15.55 15.55 15.31 0 1,600 -0.1
19/08/2020
15.55
 2,340 15.39 15.55 15.27 0 710 -0.0
18/08/2020
15.39
 710 15.39 15.41 15.39 0 0 0
17/08/2020
15.39
 4,150 15.39 15.39 15.19 0 3,800 -0.1
14/08/2020
15.39
 4,800 15.39 15.39 15.39 0 2,000 -0.1
13/08/2020
15.39
 2,110 15.55 15.57 15.39 10 0 0.0
12/08/2020
15.55
 0 15.55 15.55 15.55 0 0 0
11/08/2020
15.55
 1,620 15.59 15.59 15.55 0 1,610 -0.1
10/08/2020
15.59
 19,370 15.59 15.79 15.39 0 13,480 -0.5
07/08/2020
15.59
 12,060 15.27 15.95 15.19 0 0 0
06/08/2020
15.27
 18,870 15.27 15.79 15.27 0 0 0
05/08/2020
15.27
 25,320 15.19 15.27 15.19 0 6,320 -0.2
04/08/2020
15.19
 8,590 15.19 15.23 15.01 0 1,380 -0.1
03/08/2020
15.19
 14,300 15.27 15.27 15.15 10 2,300 -0.1
31/07/2020
15.27
 3,250 14.79 15.27 14.79 0 2,610 -0.1
30/07/2020
14.79
 14,180 14.95 15.19 14.79 0 3,180 -0.1
29/07/2020
14.95
 7,260 15.47 15.47 14.87 0 40 -0.0
28/07/2020
15.47
 7,510 15.11 15.47 14.79 0 0 0
27/07/2020
15.11
 25,970 15.19 15.19 15.11 10 3,840 -0.1
24/07/2020
15.19
 6,060 15.59 15.59 15.19 0 550 -0.0
23/07/2020
15.59
 5,420 15.59 15.59 15.55 0 1,240 -0.0
22/07/2020
15.59
 240 15.71 15.71 15.47 0 10 -0.0
21/07/2020
15.71
 10,690 15.71 15.71 15.43 0 2,900 -0.1
20/07/2020
15.71
 6,350 15.63 15.71 15.59 0 2,480 -0.1
17/07/2020
15.63
 7,080 15.59 15.67 15.59 0 6,210 -0.2
16/07/2020
15.59
 6,100 15.59 15.59 15.39 0 3,000 -0.1
15/07/2020
15.59
 8,320 15.79 15.79 15.39 0 0 0
14/07/2020
15.79
 60 15.45 16.15 15.79 10 0 0.0
13/07/2020
15.45
 12,120 15.43 15.51 15.43 10 0 0.0
10/07/2020
15.43
 1,300 15.43 15.91 15.43 100 0 0.0
09/07/2020
15.43
 3,120 15.35 15.43 15.27 0 0 0
08/07/2020
15.35
 17,290 15.35 15.55 15.23 0 0 0
07/07/2020
15.35
 5,890 15.55 15.55 15.35 0 0 0
06/07/2020
15.55
 7,990 15.59 15.59 15.23 0 0 0
03/07/2020
15.59
 160,080 15.63 15.79 15.59 4,000 30,020 -1.0
02/07/2020
15.63
 55,520 15.83 15.83 15.29 0 20,000 -0.8
01/07/2020
15.83
 21,680 15.67 15.87 15.67 11,150 11,900 -0.0
30/06/2020
15.67
 14,230 15.39 15.83 15.43 13,980 6,200 0.3
29/06/2020
15.39
 11,560 15.79 15.79 15.19 10,000 2,150 0.3
26/06/2020
15.79
 10,780 15.67 15.93 15.57 10,000 2,150 0.3

Chính sách bảo mật | Điều khoản sử dụng |