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)
12/04/2019
13.00
 109,890 13.42 13.42 12.97 14,010 0 0.5
11/04/2019
13.42
 33,950 13.49 13.56 13.20 10 0 0.0
10/04/2019
13.49
 29,540 13.70 13.70 13.37 0 0 0
09/04/2019
13.70
 52,850 13.63 13.70 13.39 33,410 0 1.3
08/04/2019
13.63
 76,600 13.56 13.66 13.42 10 0 0.0
05/04/2019
13.56
 80,570 13.83 13.83 13.49 20,000 0 0.8
04/04/2019
13.83
 124,860 13.28 13.83 13.28 90,060 20,830 2.7
03/04/2019
13.28
 72,400 13.14 13.28 13.07 14,000 0 0.5
02/04/2019
13.14
 92,070 12.97 13.21 12.99 0 0 0
01/04/2019
12.97
 58,270 12.80 12.97 12.80 12,920 0 0.5
29/03/2019
12.80
 39,020 12.78 12.87 12.71 20 0 0.0
28/03/2019
12.78
 47,150 12.95 12.95 12.75 500 0 0.0
27/03/2019
12.95
 73,040 12.87 13.06 12.73 5,600 0 0.2
26/03/2019
12.87
 98,100 12.49 12.97 12.49 500 0 0.0
25/03/2019
12.49
 238,160 13.42 13.45 12.49 620 0 0.0
22/03/2019
13.42
 155,820 14.25 14.25 13.42 350 0 0.0
21/03/2019
14.25
 56,630 14.18 14.39 14.01 7,630 0 0.3
20/03/2019
14.18
 103,090 14.01 14.18 13.83 0 1,170 -0.0
19/03/2019
14.01
 186,400 14.47 14.70 14.01 1,550 31,500 -1.3
18/03/2019
14.47
 62,390 14.47 14.53 14.35 0 5,470 -0.2
15/03/2019
14.47
 29,050 14.63 14.63 14.39 150 0 0.0
14/03/2019
14.63
 48,760 14.67 14.70 14.42 1,970 10 0.1
13/03/2019
14.67
 141,310 14.60 14.87 14.25 810 50,050 -2.1
12/03/2019
14.60
 132,450 14.44 14.63 14.46 72,100 0 3.0
11/03/2019
14.44
 222,170 13.90 14.44 13.83 0 89,950 -3.7
08/03/2019
13.90
 135,400 13.78 14.23 13.49 10 0 0.0
07/03/2019
13.78
 115,660 14.08 14.18 13.77 0 0 0
06/03/2019
14.08
 32,380 14.11 14.11 13.77 210 0 0.0
05/03/2019
14.11
 125,430 14.11 14.18 14.01 0 0 0
04/03/2019
14.11
 134,970 13.99 14.27 13.99 0 47,920 -2.0
01/03/2019
13.99
 87,140 13.52 14.01 13.56 0 0 0
28/02/2019
13.52
 64,000 14.08 14.32 13.52 10 0 0.0
27/02/2019
14.08
 174,200 13.83 14.09 13.82 0 60,200 -2.4
26/02/2019
13.83
 49,670 13.83 13.87 13.66 1,090 1,850 -0.0
25/02/2019
13.83
 153,470 13.49 14.01 13.44 0 1,250 -0.0
22/02/2019
13.49
 129,870 13.42 13.64 13.28 0 0 0
21/02/2019
13.42
 45,460 13.49 13.64 13.25 4,600 0 0.2
20/02/2019
13.49
 144,750 13.33 13.83 13.32 500 35,100 -1.4
19/02/2019
13.33
 93,150 13.66 13.66 13.33 0 0 0
18/02/2019
13.66
 117,040 13.14 13.66 13.00 0 30,050 -1.1
15/02/2019
13.14
 92,350 13.07 13.14 12.94 0 0 0
14/02/2019
13.07
 68,590 13.09 13.11 12.94 4,000 0 0.2
13/02/2019
13.09
 110,790 13.07 13.21 13.00 950 50 0.0
12/02/2019
13.07
 278,760 12.87 13.11 12.80 50,000 25,000 0.9
11/02/2019
12.87
 205,960 12.42 12.88 12.38 7,200 22,690 -0.6
01/02/2019
12.42
 60,380 12.30 12.45 12.28 0 0 0
31/01/2019
12.30
 52,800 12.35 12.45 12.30 1,000 0 0.0
30/01/2019
12.35
 108,270 12.47 12.49 12.35 0 0 0
29/01/2019
12.47
 118,290 12.07 12.62 12.00 4,800 0 0.2
28/01/2019
12.07
 21,860 12.07 12.07 12.00 1,500 0 0.1
25/01/2019
12.07
 69,330 12.07 12.30 12.04 20 0 0.0
24/01/2019
12.07
 78,100 12.04 12.17 11.95 1,000 0 0.0
23/01/2019
12.04
 159,530 12.28 12.28 12.02 0 0 0
22/01/2019
12.28
 69,730 12.35 12.54 12.21 500 4,810 -0.2
21/01/2019
12.35
 254,190 11.93 12.36 11.93 0 125,000 -4.4
18/01/2019
11.93
 263,460 11.57 11.93 11.48 1,200 75,000 -2.5
17/01/2019
11.57
 31,130 11.48 11.59 11.36 10 0 0.0
16/01/2019
11.48
 40,100 11.45 11.52 11.34 0 0 0
15/01/2019
11.45
 87,920 11.28 11.53 11.28 6,680 0 0.2
14/01/2019
11.28
 64,170 11.17 11.33 11.17 600 1,180 -0.0
11/01/2019
11.17
 39,950 10.96 11.28 11.07 0 0 0
10/01/2019
10.96
 45,410 11.07 11.14 10.96 3,900 0 0.1
09/01/2019
11.07
 26,890 11.00 11.24 10.96 7,500 2,420 0.2
08/01/2019
11.00
 78,700 11.00 11.00 10.79 2,900 69,310 -2.1
07/01/2019
11.00
 6,840 11.05 11.26 11.00 20 0 0.0
04/01/2019
11.05
 24,900 11.00 11.07 10.90 1,110 0 0.0
03/01/2019
11.00
 27,610 10.91 11.02 10.90 6,900 0 0.2
02/01/2019
10.91
 7,100 11.00 11.14 10.91 10 0 0.0
28/12/2018
11.00
 20,520 10.96 11.05 10.90 2,920 0 0.1
27/12/2018
10.96
 20,380 10.90 11.14 10.95 6,700 0 0.2
26/12/2018
10.90
 39,760 10.95 10.95 10.72 0 1,300 -0.0
25/12/2018
10.95
 47,720 11.33 11.33 10.74 50 0 0.0
24/12/2018
11.33
 38,980 11.41 11.41 11.29 20 200 -0.0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
21/12/2018
11.41
 43,890 11.47 11.47 11.24 1,010 0 0.0
20/12/2018
11.47
 80,490 11.47 11.48 11.39 1,520 0 0.1
19/12/2018
11.47
 75,910 11.45 11.50 11.42 6,020 0 0.2
18/12/2018
11.45
 95,000 11.50 11.51 11.33 25,000 3,000 0.8
17/12/2018
11.50
 106,490 11.42 11.59 11.42 0 1,220 -0.0
14/12/2018
11.42
 55,140 11.34 11.45 11.36 0 3,450 -0.1
13/12/2018
11.34
 61,980 11.31 11.34 11.23 20 2,160 -0.1
12/12/2018
11.31
 65,620 11.20 11.31 11.20 440 10,000 -0.3
11/12/2018
11.20
 64,910 11.14 11.20 11.11 4,060 5,150 -0.0
10/12/2018
11.14
 26,850 11.10 11.19 11.10 3,400 0 0.1
07/12/2018
11.10
 153,260 11.11 11.11 10.91 0 140,260 -5.0
06/12/2018
11.11
 119,340 11.11 11.11 10.89 0 103,960 -3.7
05/12/2018
11.11
 117,280 11.16 11.16 10.96 0 98,950 -3.5
04/12/2018
11.16
 143,490 11.11 11.20 11.11 50,000 47,290 0.1
03/12/2018
11.11
 138,540 10.83 11.14 10.96 1,700 50,380 -1.8
30/11/2018
10.83
 43,420 10.79 10.83 10.79 1,310 19,210 -0.6
29/11/2018
10.79
 23,060 10.80 10.85 10.79 3,950 8,220 -0.1
28/11/2018
10.80
 28,990 10.80 10.85 10.80 2,400 17,080 -0.5
27/11/2018
10.80
 21,030 10.80 10.82 10.77 2,700 13,000 -0.4
26/11/2018
10.80
 51,260 10.86 10.86 10.80 12,600 0 0.4
23/11/2018
10.86
 45,840 10.85 10.88 10.80 2,600 19,900 -0.6
22/11/2018
10.85
 21,890 10.80 10.86 10.80 700 15,300 -0.5
21/11/2018
10.80
 13,050 10.82 10.82 10.79 2,700 9,120 -0.2
20/11/2018
10.82
 35,050 10.86 10.86 10.77 2,600 0 0.1
19/11/2018
10.86
 10,250 10.85 11.02 10.85 10 6,060 -0.2
16/11/2018
10.85
 29,620 10.89 10.94 10.83 2,310 10,270 -0.3
15/11/2018
10.89
 164,440 10.18 10.89 10.80 1,900 41,340 -1.4

Chính sách bảo mật | Điều khoản sử dụng |