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)
14/11/2018
10.18
 26,760 10.18 10.28 10.17 3,500 15,460 -0.4
13/11/2018
10.18
 15,110 10.26 10.26 10.18 3,500 5,970 -0.1
12/11/2018
10.26
 12,000 10.26 10.28 10.22 3,500 8,140 -0.2
09/11/2018
10.26
 10,860 10.34 10.34 10.26 3,500 8,310 -0.2
08/11/2018
10.34
 14,530 10.32 10.40 10.31 2,660 11,430 -0.3
07/11/2018
10.32
 2,680 10.40 10.40 10.32 0 0 0
06/11/2018
10.40
 9,130 10.40 10.52 10.28 900 0 0.0
05/11/2018
10.40
 6,460 10.28 10.43 10.18 3,440 0 0.1
02/11/2018
10.28
 11,300 10.15 10.49 10.18 810 5,980 -0.2
01/11/2018
10.15
 14,530 10.18 10.25 10.15 3,580 3,240 0.0
31/10/2018
10.18
 40,570 10.26 10.31 10.18 3,700 8,000 -0.1
30/10/2018
10.26
 14,840 10.31 10.34 10.26 3,500 5,580 -0.1
29/10/2018
10.31
 21,960 10.46 10.49 10.31 3,400 140 0.1
26/10/2018
10.46
 4,590 10.48 10.83 10.40 10 240 -0.0
25/10/2018
10.48
 31,930 10.80 10.80 10.22 2,010 10,460 -0.3
24/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/10/2018
10.80
 31,950 10.74 10.89 10.77 1,400 4,720 -0.1
23/10/2018
10.74
 105,780 10.88 10.88 10.68 13,600 19,610 -0.2
22/10/2018
10.88
 124,530 10.98 11.05 10.80 11,800 16,250 -0.2
19/10/2018
10.98
 20,330 11.08 11.08 10.97 3,000 6,100 -0.1
18/10/2018
11.08
 25,750 11.05 11.11 11.00 10 0 0.0
17/10/2018
11.05
 49,630 10.97 11.08 10.94 3,100 0 0.1
16/10/2018
10.97
 43,690 11.02 11.05 10.97 120 3,000 -0.1
15/10/2018
11.02
 81,530 10.68 11.05 10.80 68,760 64,840 0.2
12/10/2018
10.68
 40,050 10.66 10.74 10.51 3,810 990 0.1
11/10/2018
10.66
 27,900 11.00 11.00 10.60 3,050 3,130 -0.0
10/10/2018
11.00
 17,610 11.00 11.05 10.88 1,710 0 0.1
09/10/2018
11.00
 25,870 11.04 11.04 10.88 3,020 0 0.1
08/10/2018
11.04
 6,320 11.10 11.10 10.94 3,080 10 0.1
05/10/2018
11.10
 6,790 11.10 11.11 11.02 10 0 0.0
04/10/2018
11.10
 77,010 10.85 11.10 10.85 0 0 0
03/10/2018
10.85
 22,060 10.88 10.88 10.80 4,000 0 0.2
02/10/2018
10.88
 37,450 10.83 10.88 10.80 1,110 16,340 -0.6
01/10/2018
10.83
 25,690 10.71 10.85 10.71 10,300 530 0.4
28/09/2018
10.71
 36,750 10.70 10.83 10.68 3,410 3,240 0.0
27/09/2018
10.70
 21,200 10.73 10.83 10.66 4,100 0 0.2
26/09/2018
10.73
 16,810 10.74 10.74 10.71 0 0 0
25/09/2018
10.74
 31,110 10.68 10.77 10.68 0 0 0
24/09/2018
10.68
 16,570 10.71 10.71 10.57 100 0 0.0
21/09/2018
10.71
 49,260 10.71 10.71 10.51 3,260 0 0.1
20/09/2018
10.71
 6,160 10.54 10.80 10.57 1,010 0 0.0
19/09/2018
10.54
 52,630 10.60 10.63 10.51 3,000 0 0.1
18/09/2018
10.60
 83,100 10.50 10.60 10.50 3,100 0 0.1
17/09/2018
10.50
 31,660 10.48 10.51 10.43 10,000 0 0.4
14/09/2018
10.48
 8,930 10.46 10.48 10.40 1,600 0 0.1
13/09/2018
10.46
 13,560 10.46 10.46 10.37 3,200 1,000 0.1
12/09/2018
10.46
 7,330 10.46 10.48 10.43 500 2,250 -0.1
11/09/2018
10.46
 9,990 10.51 10.51 10.40 3,540 1,250 0.1
10/09/2018
10.51
 59,360 10.46 10.57 10.46 2,850 2,000 0.0
07/09/2018
10.46
 4,480 10.43 10.46 10.43 3,200 1,050 0.1
06/09/2018
10.43
 8,250 10.47 10.50 10.43 3,200 1,600 0.1
05/09/2018
10.47
 10,210 10.46 10.48 10.43 3,200 100 0.1
04/09/2018
10.46
 16,740 10.50 10.51 10.40 13,120 50 0.5
31/08/2018
10.50
 7,740 10.50 10.51 10.46 940 0 0.0
30/08/2018
10.50
 15,540 10.48 10.51 10.40 2,900 0 0.1
29/08/2018
10.48
 14,310 10.46 10.48 10.37 6,900 0 0.3
28/08/2018
10.46
 39,120 10.48 10.48 10.37 8,210 0 0.3
27/08/2018
10.48
 9,220 10.51 10.51 10.43 2,120 0 0.1
24/08/2018
10.51
 21,790 10.43 10.51 10.37 4,500 0 0.2
23/08/2018
10.43
 57,930 10.54 10.54 10.43 52,709 49,249 0.1
22/08/2018
10.54
 20,620 10.37 10.60 10.43 840 0 0.0
21/08/2018
10.37
 12,170 10.37 10.37 10.24 770 0 0.0
20/08/2018
10.37
 19,980 10.37 10.37 10.23 4,770 0 0.2
17/08/2018
10.37
 13,740 10.36 10.40 10.23 4,690 0 0.2
16/08/2018
10.36
 8,440 10.40 10.43 10.23 3,230 3,220 0.0
15/08/2018
10.40
 33,940 10.31 10.43 10.23 3,260 20,700 -0.6
14/08/2018
10.31
 6,130 10.33 10.33 10.23 3,220 5,600 -0.1
13/08/2018
10.33
 25,890 10.40 10.57 10.33 5,530 10,500 -0.2
10/08/2018
10.40
 14,990 10.46 10.63 10.37 1,980 0 0.1
09/08/2018
10.46
 23,780 10.66 10.67 10.37 3,630 0 0.1
08/08/2018
10.66
 10,770 10.48 10.66 10.46 3,010 350 0.1
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
10.48
 10,050 10.46 10.74 10.48 0 1,620 -0.1
06/08/2018
10.46
 33,120 10.38 10.64 10.42 0 0 0
03/08/2018
10.38
 11,900 10.48 10.48 10.35 3,010 1,500 0.1
02/08/2018
10.48
 33,580 10.43 10.48 10.38 14,780 0 0.6
01/08/2018
10.43
 19,970 10.43 10.51 10.43 3,800 0 0.1
31/07/2018
10.43
 26,250 10.43 10.48 10.43 0 500 -0.0
30/07/2018
10.43
 45,220 10.46 10.48 10.42 1,500 0 0.1
27/07/2018
10.46
 19,820 10.40 10.48 10.40 2,600 2,500 0.0
26/07/2018
10.40
 3,910 10.48 10.48 10.40 0 0 0
25/07/2018
10.48
 38,780 10.43 10.51 10.38 2,960 0 0.1
24/07/2018
10.43
 12,100 10.51 10.51 10.42 3,000 0 0.1
23/07/2018
10.51
 21,020 10.44 10.59 10.44 10 2,590 -0.1
20/07/2018
10.44
 8,180 10.35 10.48 10.35 20 2,000 -0.1
19/07/2018
10.35
 20,890 10.32 10.48 10.35 10 12,000 -0.5
18/07/2018
10.32
 22,660 10.29 10.46 10.29 10 4,940 -0.2
17/07/2018
10.29
 6,050 10.24 10.35 10.24 10 4,020 -0.2
16/07/2018
10.24
 29,040 10.29 10.38 10.24 3,000 1,980 0.0
13/07/2018
10.29
 13,660 10.29 10.29 10.24 2,500 3,000 -0.0
12/07/2018
10.29
 34,550 10.29 10.43 10.24 3,020 500 0.1
11/07/2018
10.29
 32,310 10.40 10.43 10.24 2,710 5,000 -0.1
10/07/2018
10.40
 25,190 10.40 10.51 10.35 2,720 500 0.1
09/07/2018
10.40
 41,400 10.35 10.40 10.35 0 2,500 -0.1
06/07/2018
10.35
 71,280 10.32 10.46 10.24 2,730 15,500 -0.5
05/07/2018
10.32
 18,120 10.32 10.46 10.28 70 10 0.0
04/07/2018
10.32
 68,070 10.48 10.56 10.24 2,690 0 0.1
03/07/2018
10.48
 19,410 10.48 10.51 10.32 107,120 122,600 -0.6
02/07/2018
10.48
 11,120 10.51 10.51 10.46 2,600 2,160 0.0
29/06/2018
10.51
 10,730 10.51 10.54 10.48 100 840 -0.0
28/06/2018
10.51
 32,950 10.54 10.67 10.46 80 0 0.0
27/06/2018
10.54
 50,380 10.51 10.70 10.50 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |