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)
03/02/2020
15.19
 134,200 15.25 15.25 14.43 8,340 42,820 -1.3
31/01/2020
15.25
 32,390 15.59 15.79 15.25 10 130 -0.0
30/01/2020
15.59
 59,570 15.59 16.63 15.53 110 45,180 -1.8
22/01/2020
15.59
 23,330 16.21 16.39 15.59 2,020 10 0.1
21/01/2020
16.21
 33,010 15.87 16.39 15.87 0 840 -0.0
20/01/2020
15.87
 3,640 16.19 16.79 15.87 280 0 0.0
17/01/2020
16.19
 12,200 16.19 16.47 15.99 40 0 0.0
16/01/2020
16.19
 49,190 15.79 16.39 15.39 170 160 0.0
15/01/2020
15.79
 47,160 16.07 16.23 15.79 610 13,120 -0.5
14/01/2020
16.07
 9,650 16.07 16.19 15.83 0 460 -0.0
13/01/2020
16.07
 3,340 16.11 16.31 15.95 120 80 0.0
10/01/2020
16.11
 19,530 16.11 16.11 15.23 220 10 0.0
09/01/2020
16.11
 27,010 15.87 16.11 15.69 260 0 0.0
08/01/2020
15.87
 92,930 16.11 16.27 15.85 60 0 0.0
07/01/2020
16.11
 166,670 16.19 16.23 15.97 130 4,070 -0.2
06/01/2020
16.19
 120,600 15.59 16.19 15.59 2,500 0 0.1
03/01/2020
15.59
 86,500 15.45 15.79 15.19 0 0 0
02/01/2020
15.45
 7,280 15.69 15.71 15.43 140 2,000 -0.1
31/12/2019
15.69
 64,490 15.39 15.71 15.19 0 25,500 -1.0
30/12/2019
15.39
 13,830 15.77 15.99 15.39 170 0 0.0
27/12/2019
15.77
 9,370 15.71 15.79 15.59 580 0 0.0
26/12/2019
15.71
 21,700 15.67 15.91 15.59 0 0 0
25/12/2019
15.67
 156,730 15.41 15.79 15.11 0 2,550 -0.1
24/12/2019
15.41
 9,940 15.31 15.51 15.19 170 0 0.0
23/12/2019
15.31
 21,390 15.31 15.31 15.11 0 510 -0.0
20/12/2019
15.31
 23,940 15.35 15.43 15.19 3,790 0 0.1
19/12/2019
15.35
 68,770 15.43 15.59 15.19 5,170 5,520 -0.0
18/12/2019
15.43
 49,210 15.79 15.79 15.43 0 1,460 -0.1
17/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2019
15.79
 26,510 15.95 16.03 15.43 710 240 0.0
16/12/2019
15.95
 673,360 15.81 16.34 15.63 5,520 24,020 -0.8
13/12/2019
15.81
 260,680 15.61 15.81 15.61 1,460 730 0.0
12/12/2019
15.61
 199,540 15.63 15.70 15.49 7,240 98,500 -4.0
11/12/2019
15.63
 180,760 15.31 15.81 15.31 3,960 45,320 -1.8
10/12/2019
15.31
 107,470 15.28 15.35 15.26 41,530 24,030 0.8
09/12/2019
15.28
 101,840 15.56 15.56 15.28 140 37,000 -1.6
06/12/2019
15.56
 115,250 15.45 15.74 15.38 1,610 7,600 -0.3
05/12/2019
15.45
 114,930 15.31 15.49 15.31 0 7,600 -0.3
04/12/2019
15.31
 163,140 14.92 15.31 14.89 780 0 0.0
03/12/2019
14.92
 99,560 14.53 14.92 14.25 1,710 3,580 -0.1
02/12/2019
14.53
 110,780 14.67 14.67 14.39 950 1,660 -0.0
29/11/2019
14.67
 58,390 14.67 14.74 14.57 0 2,010 -0.1
28/11/2019
14.67
 205,230 14.57 14.67 14.39 33,200 43,490 -0.4
27/11/2019
14.57
 53,830 14.57 14.58 14.57 22,080 0 0.9
26/11/2019
14.57
 180,240 14.44 14.65 14.44 31,640 7,030 1.0
25/11/2019
14.44
 98,400 14.21 14.44 14.19 23,030 1,370 0.9
22/11/2019
14.21
 116,890 14.48 14.48 14.14 7,080 5,500 0.1
21/11/2019
14.48
 117,340 14.03 14.53 13.91 1,480 2,040 -0.0
20/11/2019
14.03
 91,900 13.68 14.07 13.68 5,320 220 0.2
19/11/2019
13.68
 24,110 13.57 13.68 13.54 170 4,670 -0.2
18/11/2019
13.57
 12,620 13.68 13.68 13.57 2,110 0 0.1
15/11/2019
13.68
 13,740 13.86 13.86 13.68 1,330 70 0.0
14/11/2019
13.86
 93,260 13.46 13.86 13.46 38,620 300 1.5
13/11/2019
13.46
 49,270 13.30 13.46 13.25 6,920 230 0.3
12/11/2019
13.30
 43,840 13.22 13.30 13.16 20,000 900 0.7
11/11/2019
13.22
 14,130 13.25 13.29 13.18 200 2,310 -0.1
08/11/2019
13.25
 36,940 13.27 13.38 13.25 960 0 0.0
07/11/2019
13.27
 13,360 13.20 13.27 13.22 430 3,000 -0.1
06/11/2019
13.20
 23,170 13.00 13.20 12.97 0 15,010 -0.5
05/11/2019
13.00
 22,650 13.00 13.04 12.97 0 600 -0.0
04/11/2019
13.00
 23,400 13.07 13.11 13.00 0 480 -0.0
01/11/2019
13.07
 10,070 13.13 13.13 13.04 0 3,030 -0.1
31/10/2019
13.13
 23,690 13.14 13.22 13.13 20 0 0.0
30/10/2019
13.14
 37,640 13.30 13.30 13.11 2,290 0 0.1
29/10/2019
13.30
 34,390 13.29 13.36 13.30 3,260 0 0.1
28/10/2019
13.29
 46,610 13.25 13.36 13.25 9,190 0 0.3
25/10/2019
13.25
 12,820 13.23 13.34 13.23 0 0 0
24/10/2019
13.23
 24,940 13.29 13.36 13.18 0 0 0
23/10/2019
13.29
 14,740 13.20 13.29 13.14 0 0 0
22/10/2019
13.20
 48,920 13.14 13.23 13.07 5,000 9,000 -0.1
21/10/2019
13.14
 59,160 13.43 13.43 13.14 5,500 20,180 -0.5
18/10/2019
13.43
 27,280 13.32 13.46 13.32 2,200 0 0.1
17/10/2019
13.32
 38,790 13.30 13.43 13.14 7,970 0 0.3
16/10/2019
13.30
 57,340 13.27 13.38 13.14 0 1,400 -0.1
15/10/2019
13.27
 63,350 13.36 13.43 13.25 0 0 0
14/10/2019
13.36
 98,160 12.86 13.43 12.86 0 0 0
11/10/2019
12.86
 27,320 12.59 12.97 12.59 0 0 0
10/10/2019
12.59
 113,150 12.77 12.82 12.59 60 93,440 -3.3
09/10/2019
12.77
 129,950 12.84 12.88 12.63 0 86,560 -3.1
08/10/2019
12.84
 140,770 12.95 13.07 12.79 10 113,440 -4.1
07/10/2019
12.95
 66,260 13.04 13.04 12.93 0 24,260 -0.9
04/10/2019
13.04
 103,260 13.13 13.16 13.00 0 51,520 -1.9
03/10/2019
13.13
 83,380 13.23 13.23 13.11 40 46,120 -1.7
02/10/2019
13.23
 83,740 13.34 13.34 13.22 0 44,740 -1.7
01/10/2019
13.34
 42,500 13.39 13.45 13.22 0 0 0
30/09/2019
13.39
 39,030 13.18 13.39 13.18 100 3,000 -0.1
27/09/2019
13.18
 72,510 13.18 13.30 13.14 0 0 0
26/09/2019
13.18
 33,300 13.22 13.22 13.18 10 12,440 -0.5
25/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2019
13.22
 165,680 13.09 13.32 13.20 0 99,320 -3.7
24/09/2019
13.09
 304,700 13.07 13.09 12.97 0 257,000 -9.7
23/09/2019
13.07
 59,480 13.04 13.13 13.02 0 46,520 -1.8
20/09/2019
13.04
 129,720 13.04 13.18 13.02 1,010 88,400 -3.3
19/09/2019
13.04
 73,610 13.32 13.35 13.00 0 45,340 -1.7
18/09/2019
13.32
 11,950 13.39 13.40 13.32 46,000 45,000 0.0
17/09/2019
13.39
 41,410 13.07 13.42 13.11 5,760 0 0.2
16/09/2019
13.07
 53,680 13.11 13.14 13.07 0 18,810 -0.7
13/09/2019
13.11
 39,380 13.11 13.14 13.06 1,000 27,920 -1.0
12/09/2019
13.11
 85,900 13.06 13.16 13.11 1,630 70,420 -2.6
11/09/2019
13.06
 147,900 13.14 13.14 13.00 500 71,200 -2.7
10/09/2019
13.14
 158,840 13.37 13.37 13.14 0 120,730 -4.6
09/09/2019
13.37
 45,540 13.42 13.77 13.33 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |