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)
06/09/2019
13.42
 106,420 13.47 13.49 13.35 2,000 0 0.1
05/09/2019
13.47
 120,100 13.56 13.83 13.47 20 0 0.0
04/09/2019
13.56
 115,550 13.90 13.90 13.39 2,000 0 0.1
03/09/2019
13.90
 57,860 14.15 14.41 13.83 3,020 0 0.1
30/08/2019
14.15
 57,810 14.15 14.39 14.15 240 0 0.0
29/08/2019
14.15
 37,350 14.08 14.16 14.04 0 0 0
28/08/2019
14.08
 19,530 14.16 14.18 14.06 10 0 0.0
27/08/2019
14.16
 30,950 14.04 14.35 14.11 10 0 0.0
26/08/2019
14.04
 131,350 14.49 14.49 14.01 320 96,320 -3.9
23/08/2019
14.49
 34,890 14.56 14.56 14.42 0 0 0
22/08/2019
14.56
 94,430 14.25 14.77 14.32 15,820 0 0.7
21/08/2019
14.25
 53,460 14.35 14.42 14.20 0 0 0
20/08/2019
14.35
 73,490 14.28 14.49 14.20 10 0 0.0
19/08/2019
14.28
 37,500 14.32 14.67 14.13 30 0 0.0
16/08/2019
14.32
 85,000 14.32 14.53 14.15 500 0 0.0
15/08/2019
14.32
 115,820 14.46 14.46 13.83 0 400 -0.0
14/08/2019
14.46
 141,380 14.28 14.63 14.28 11,000 230 0.5
13/08/2019
14.28
 308,780 14.91 14.91 13.96 10,000 3,040 0.3
12/08/2019
14.91
 395,480 16.01 16.01 14.91 10,400 0 0.4
09/08/2019
16.01
 139,810 16.33 16.36 15.96 630 20,000 -0.9
08/08/2019
16.33
 202,820 15.84 16.39 15.70 0 13,540 -0.6
07/08/2019
15.84
 147,090 15.98 16.17 15.77 0 7,130 -0.3
06/08/2019
15.98
 362,200 15.91 16.39 15.56 0 12,950 -0.6
05/08/2019
15.91
 91,560 16.08 16.29 15.84 2,830 0 0.1
02/08/2019
16.08
 364,120 15.74 16.26 15.50 400 310 0.0
01/08/2019
15.74
 342,840 14.77 15.75 14.63 9,560 36,100 -1.2
31/07/2019
14.77
 18,230 14.60 14.84 14.61 0 4,730 -0.2
30/07/2019
14.60
 51,520 14.87 15.36 14.60 5,360 0 0.2
29/07/2019
14.87
 39,730 15.15 15.18 14.87 800 7,430 -0.3
26/07/2019
15.15
 23,150 15.15 15.17 15.05 410 0 0.0
25/07/2019
15.15
 50,980 15.20 15.22 15.05 230 4,500 -0.2
24/07/2019
15.20
 104,010 15.03 15.24 14.80 0 12,310 -0.5
23/07/2019
15.03
 179,280 14.63 15.03 14.46 10,400 26,360 -0.7
22/07/2019
14.63
 82,070 14.84 14.91 14.63 6,510 0 0.3
19/07/2019
14.84
 111,250 15.05 15.05 14.84 10,050 9,230 0.0
18/07/2019
15.05
 49,720 15.05 15.13 14.91 5,000 10,170 -0.2
17/07/2019
15.05
 163,930 15.11 15.22 14.70 21,270 5,000 0.7
16/07/2019
15.11
 68,400 15.05 15.36 15.01 0 0 0
15/07/2019
15.05
 53,070 15.11 15.18 15.05 0 15,710 -0.7
12/07/2019
15.11
 77,020 15.24 15.29 15.10 10,000 37,100 -1.2
11/07/2019
15.24
 99,740 15.18 15.36 15.18 0 28,820 -1.3
10/07/2019
15.18
 115,250 14.99 15.39 15.01 10,000 11,100 -0.1
09/07/2019
14.99
 33,330 14.92 15.22 14.87 0 1,000 -0.0
08/07/2019
14.92
 104,980 15.22 15.25 14.87 6,010 100 0.3
05/07/2019
15.22
 35,830 15.39 15.39 15.22 0 0 0
04/07/2019
15.39
 83,780 15.15 15.43 15.15 14,580 0 0.6
03/07/2019
15.15
 50,520 15.32 15.32 14.91 50 0 0.0
02/07/2019
15.32
 73,660 15.39 15.39 15.18 0 400 -0.0
01/07/2019
15.39
 28,690 15.27 15.50 15.27 1,460 1,100 0.0
28/06/2019
15.27
 57,300 15.11 15.29 15.08 2,000 960 0.0
27/06/2019
15.11
 311,010 15.44 15.56 15.11 0 3,000 -0.1
26/06/2019
15.44
 52,480 15.70 15.74 15.43 0 50 -0.0
25/06/2019
15.70
 98,570 15.67 15.74 15.39 1,860 0 0.1
24/06/2019
15.67
 128,480 15.91 15.91 15.53 13,310 150 0.6
21/06/2019
15.91
 124,780 15.91 16.01 15.88 59,580 2,470 2.6
20/06/2019
15.91
 250,590 15.91 16.08 15.67 107,160 1,520 4.9
19/06/2019
15.91
 175,560 15.22 15.91 15.32 13,480 0 0.6
18/06/2019
15.22
 71,930 15.39 15.39 15.18 0 0 0
17/06/2019
15.39
 78,770 15.15 15.39 15.18 0 0 0
14/06/2019
15.15
 158,570 15.56 15.74 15.15 0 23,710 -1.1
13/06/2019
15.56
 296,830 15.56 16.15 15.22 2,300 93,290 -4.2
12/06/2019
15.56
 76,490 15.56 15.67 15.50 500 2,590 -0.1
11/06/2019
15.56
 265,060 15.27 15.74 15.18 14,000 200 0.6
10/06/2019
15.27
 234,740 15.39 15.53 15.15 0 0 0
07/06/2019
15.39
 117,630 15.01 15.48 15.13 0 50 -0.0
06/06/2019
15.01
 159,930 14.51 15.01 14.53 0 300 -0.0
05/06/2019
14.51
 187,270 14.08 14.73 14.32 64,000 50 2.7
04/06/2019
14.08
 85,190 14.01 14.18 13.87 6,200 40,630 -1.4
03/06/2019
14.01
 268,970 14.70 14.70 14.01 1,800 100,520 -4.0
31/05/2019
14.70
 157,860 15.29 15.29 14.23 0 0 0
30/05/2019
15.29
 160,010 15.10 15.39 14.73 0 12,600 -0.6
29/05/2019
15.10
 256,770 15.22 15.65 15.08 2,730 42,590 -1.8
28/05/2019
15.22
 366,220 14.28 15.22 14.25 15,000 102,350 -3.8
27/05/2019
14.28
 117,820 13.97 14.35 13.97 0 0 0
24/05/2019
13.97
 158,730 14.22 14.35 13.90 0 0 0
23/05/2019
14.22
 108,690 13.82 14.28 13.71 27,300 50 1.1
22/05/2019
13.82
 172,940 13.66 14.01 13.59 2,300 0 0.1
21/05/2019
13.66
 197,620 13.45 13.66 13.49 50,000 0 2.0
20/05/2019
13.45
 70,800 13.21 13.49 13.25 20,000 900 0.7
17/05/2019
13.21
 34,450 13.37 13.39 13.21 0 0 0
16/05/2019
13.37
 83,910 13.42 13.42 13.14 0 0 0
15/05/2019
13.42
 43,370 13.42 13.52 13.25 40 0 0.0
14/05/2019
13.42
 95,440 12.92 13.45 12.80 3,100 0 0.1
13/05/2019
12.92
 21,970 12.80 12.92 12.78 100 0 0.0
10/05/2019
12.80
 18,890 12.78 12.88 12.78 0 0 0
09/05/2019
12.78
 42,750 12.52 12.78 12.56 12,340 0 0.5
08/05/2019
12.52
 45,570 12.73 12.73 12.52 3,210 800 0.1
07/05/2019
12.73
 49,810 12.78 12.94 12.73 1,410 0 0.1
06/05/2019
12.78
 148,000 12.94 12.94 12.78 70,000 0 2.6
03/05/2019
12.94
 70,230 12.95 12.97 12.80 30 0 0.0
02/05/2019
12.95
 44,060 13.06 13.09 12.90 0 7,560 -0.3
26/04/2019
13.06
 15,500 13.06 13.06 12.97 0 0 0
25/04/2019
13.06
 36,290 13.07 13.07 12.90 1,610 0 0.1
24/04/2019
13.07
 15,820 13.04 13.07 12.90 0 0 0
23/04/2019
13.04
 24,110 12.80 13.11 12.80 4,000 0 0.1
22/04/2019
12.80
 137,500 13.04 13.04 12.62 0 2,000 -0.1
19/04/2019
13.04
 28,100 13.11 13.11 12.90 0 0 0
18/04/2019
13.11
 22,590 13.11 13.11 12.97 0 50 -0.0
17/04/2019
13.11
 21,370 12.95 13.39 12.95 10 0 0.0
16/04/2019
12.95
 34,380 13.00 13.02 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |