CTCP Cao su Đồng Phú (dpr)

37.85
-0.10
(-0.26%)
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
(2026-08-19) 		1.85 5.12% 7,326,500 -88,400 -4.6
36.10
41.25
37.85
2 tháng
(2026-07-20) 		1.25 3.41% 11,749,500 -255,300 -10.6
35.10
41.25
37.85
3 tháng
(2026-06-22) 		-2 -5.01% 16,301,900 -347,400 -14.2
35.10
41.25
37.85
6 tháng
(2026-03-23) 		0.55 1.47% 48,299,600 -1,121,600 -45.0
35.10
44.20
37.85
12 tháng
(2025-09-23) 		-0.75 -1.94% 137,950,100 -830,300 -37.5
33.60
47.50
37.85
24 tháng
(2024-09-30) 		-1.82 -4.57% 328,696,600 -1,338,100 -97.1
32.99
49.99
37.85
36 tháng
(2023-10-04) 		9.02 31.18% 466,304,700 684,000 -20.0
26.72
49.99
37.85
60 tháng
(2021-10-14) 		7.51 24.65% 573,419,100 -1,323,818 -214.5
16.28
49.99
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
19.69
 65,600 19.61 19.69 19.35 100 4,000 -0.2
13/04/2021
19.61
 12,800 19.41 19.74 19.45 300 900 0.0
12/04/2021
19.41
 64,000 19.65 19.98 19.33 1,300 3,000 -0.1
09/04/2021
19.65
 5,600 19.37 19.69 19.53 0 0 0
08/04/2021
19.37
 19,200 19.29 19.88 19.37 0 500 0.0
07/04/2021
19.29
 89,500 19.82 19.94 19.17 0 83,700 -4.0
06/04/2021
19.82
 42,900 19.82 19.90 19.74 800 400 0.0
05/04/2021
19.82
 79,100 19.82 19.90 19.45 2,200 200 0.1
02/04/2021
19.82
 31,100 19.96 20.06 19.82 100 0 0.0
01/04/2021
19.96
 36,900 20.14 20.14 19.39 400 100 0.0
31/03/2021
20.14
 100 20.14 20.14 20.14 0 0 0
30/03/2021
20.14
 77,700 19.65 20.14 19.74 800 0 0.0
29/03/2021
19.65
 25,200 20.06 20.06 19.33 100 500 0.0
26/03/2021
20.06
 6,500 20.14 20.14 19.74 500 0 0.0
25/03/2021
20.14
 25,500 20.14 20.14 19.71 400 400 0.0
24/03/2021
20.14
 37,300 20.38 20.38 19.01 0 400 0.0
23/03/2021
20.38
 21,100 20.54 20.74 20.14 100 200 0.0
22/03/2021
20.54
 57,500 20.54 20.74 20.46 300 200 0.0
19/03/2021
20.54
 25,800 20.74 20.74 20.54 1,000 0 0.1
18/03/2021
20.74
 27,100 20.74 20.94 20.14 0 200 0.0
17/03/2021
20.74
 58,300 20.54 21.18 20.54 800 200 0.0
16/03/2021
20.54
 36,300 20.08 21.47 20.02 1,000 1,000 0.0
15/03/2021
20.08
 34,200 19.78 20.08 19.82 600 0 0.0
12/03/2021
19.78
 15,000 19.78 20.54 19.78 700 0 0.0
11/03/2021
19.78
 40,900 19.82 19.82 19.69 600 0 0.0
10/03/2021
19.82
 3,600 19.84 19.84 19.74 0 0 0
09/03/2021
19.84
 6,100 19.59 19.84 19.53 100 0 0.0
08/03/2021
19.59
 20,400 19.86 19.90 19.59 700 0 0.0
05/03/2021
19.86
 42,400 19.59 19.86 19.53 800 1,500 0.0
04/03/2021
19.59
 60,700 19.45 19.74 19.37 200 200 0.0
03/03/2021
19.45
 3,100 19.74 19.86 19.37 700 100 0.0
02/03/2021
19.74
 7,800 19.74 19.78 19.13 700 0 0.0
01/03/2021
19.74
 27,600 19.74 19.82 19.33 300 900 0.0
26/02/2021
19.74
 14,000 19.53 19.94 19.53 800 0 0.0
25/02/2021
19.53
 56,100 19.31 19.67 19.37 0 700 0.0
24/02/2021
19.31
 65,700 19.37 19.41 19.31 500 3,000 -0.1
23/02/2021
19.37
 7,400 19.49 19.49 19.33 1,100 0 0.1
22/02/2021
19.49
 34,700 19.33 19.49 19.25 1,200 0 0.1
19/02/2021
19.33
 23,700 19.45 19.47 19.33 800 100 0.0
18/02/2021
19.45
 28,400 19.41 19.65 19.33 600 0 0.0
17/02/2021
19.41
 56,100 18.59 19.41 18.59 800 400 0.0
09/02/2021
18.59
 26,300 18.93 18.93 18.53 0 1,100 -0.1
08/02/2021
18.93
 24,100 19.11 19.15 18.57 400 300 0.0
05/02/2021
19.11
 4,500 19.13 19.13 18.95 800 0 0.0
04/02/2021
19.13
 5,400 19.13 19.13 19.09 200 100 0.0
03/02/2021
19.13
 89,300 18.73 19.13 18.75 1,500 200 0.1
02/02/2021
18.73
 16,000 18.53 18.85 17.80 600 0 0.0
01/02/2021
18.53
 62,300 18.93 18.93 18.12 1,400 200 0.1
29/01/2021
18.93
 18,100 18.73 19.41 17.48 200 0 0.0
28/01/2021
18.73
 517,500 20.12 20.12 18.73 0 0 0
27/01/2021
20.12
 181,000 18.81 20.12 18.53 0 0 0
26/01/2021
18.81
 31,100 19.65 19.65 18.53 9,200 0 0.4
25/01/2021
19.65
 66,000 19.98 19.98 19.65 26,200 200 1.3
22/01/2021
19.98
 34,600 20.02 20.02 19.55 14,000 100 0.7
21/01/2021
20.02
 67,800 19.78 20.02 19.33 20,000 0 1.0
20/01/2021
19.78
 153,700 19.65 19.82 18.73 40,000 0 1.9
19/01/2021
19.65
 66,000 20.70 20.70 19.27 0 0 0
18/01/2021
20.70
 82,500 20.86 20.90 20.14 6,700 0 0.3
15/01/2021
20.86
 103,300 20.04 21.14 20.04 1,900 3,000 -0.1
14/01/2021
20.04
 143,200 19.74 20.14 19.82 66,400 30,800 1.8
13/01/2021
19.74
 260,400 19.09 19.94 19.09 34,100 106,500 -3.5
12/01/2021
19.09
 120,300 18.33 19.13 18.12 2,300 27,500 -1.2
11/01/2021
18.33
 27,200 18.24 18.33 18.24 8,600 0 0.4
08/01/2021
18.24
 76,300 17.98 18.33 18.06 0 37,500 -1.7
07/01/2021
17.98
 42,600 17.98 17.98 17.72 500 2,500 -0.1
06/01/2021
17.98
 27,200 17.96 17.98 17.90 1,500 5,400 -0.2
05/01/2021
17.96
 26,400 17.92 17.98 17.86 7,600 13,200 -0.2
04/01/2021
17.92
 37,200 17.86 17.92 17.76 0 20,000 -0.9
31/12/2020
17.86
 21,580 17.92 17.92 17.74 0 5,430 -0.2
30/12/2020
17.92
 20,470 17.92 17.96 17.86 20 7,760 -0.3
29/12/2020
17.92
 26,940 17.92 18.02 17.84 20 1,260 -0.1
28/12/2020
17.92
 25,260 18.10 18.12 17.92 50 6,830 -0.3
25/12/2020
18.10
 56,800 17.92 18.10 17.84 35,020 11,890 1.0
24/12/2020
17.92
 53,640 18.18 18.18 17.08 37,320 0 1.7
23/12/2020
18.18
 45,810 18.43 18.43 18.18 20 70 0.0
22/12/2020
18.43
 180,930 17.58 18.81 17.48 71,370 105,600 -1.5
21/12/2020
17.58
 68,920 17.40 17.60 17.48 390 19,610 -0.8
18/12/2020
17.40
 10,310 17.52 17.64 17.34 320 300 0.0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2020
17.52
 56,830 17.32 17.92 17.36 3,760 0 0.2
16/12/2020
17.32
 108,840 17.32 17.38 17.13 3,220 46,660 -2.0
15/12/2020
17.32
 53,740 17.30 17.32 17.28 220 3,500 -0.1
14/12/2020
17.30
 92,480 17.22 17.34 17.22 1,300 16,960 -0.7
11/12/2020
17.22
 48,610 16.94 17.22 17.00 8,150 30 0.4
10/12/2020
16.94
 93,860 17.07 17.28 16.94 20,000 66,810 -2.1
09/12/2020
17.07
 106,660 16.75 17.22 16.98 10,240 51,310 -1.8
08/12/2020
16.75
 167,060 17.24 17.47 16.75 6,180 102,240 -4.2
07/12/2020
17.24
 101,200 17.78 17.81 17.24 230 77,600 -3.5
04/12/2020
17.78
 43,550 17.89 17.91 17.74 3,500 5,990 -0.1
03/12/2020
17.89
 219,540 17.32 18.19 17.41 0 92,630 -4.3
02/12/2020
17.32
 44,600 17.32 17.36 17.17 0 6,500 -0.3
01/12/2020
17.32
 21,360 17.32 17.36 17.13 7,020 1,700 0.2
30/11/2020
17.32
 45,200 17.17 17.43 17.19 20 25,760 -1.2
27/11/2020
17.17
 48,290 17.17 17.17 16.98 6,120 7,010 0.0
26/11/2020
17.17
 125,440 17.05 17.17 17.00 14,500 54,580 -1.8
25/11/2020
17.05
 34,140 17.20 17.26 17.05 120 10,620 -0.5
24/11/2020
17.20
 48,800 17.28 17.30 17.09 23,040 1,720 1.0
23/11/2020
17.28
 24,930 17.39 17.39 16.94 20 350 0.0
20/11/2020
17.39
 26,670 17.39 17.39 17.24 20 6,530 -0.3
19/11/2020
17.39
 14,470 17.39 17.39 17.26 5,020 7,940 -0.1
18/11/2020
17.39
 16,000 17.43 17.43 16.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc