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)
26/06/2018
10.51
 51,110 10.51 10.51 10.46 10 7,500 -0.3
25/06/2018
10.51
 68,910 10.69 10.69 10.40 2,710 53,180 -2.0
22/06/2018
10.69
 90,390 10.70 10.70 10.51 3,320 88,720 -3.4
21/06/2018
10.70
 2,710 10.75 10.75 10.46 10 2,710 -0.1
20/06/2018
10.75
 90,150 10.56 10.75 10.38 430 87,350 -3.4
19/06/2018
10.56
 600 10.56 10.56 10.56 0 0 0
18/06/2018
10.56
 21,830 10.94 10.97 10.54 210 10,000 -0.4
15/06/2018
10.94
 2,030 10.97 10.97 10.78 10 0 0.0
14/06/2018
10.97
 9,890 10.95 10.97 10.91 0 0 0
13/06/2018
10.95
 9,810 10.94 10.97 10.83 0 0 0
12/06/2018
10.94
 28,620 10.97 10.97 10.83 0 0 0
11/06/2018
10.97
 14,420 10.91 10.97 10.83 0 0 0
08/06/2018
10.91
 5,270 10.83 10.98 10.91 1,730 200 0.1
07/06/2018
10.83
 21,300 10.82 11.00 10.82 20 0 0.0
06/06/2018
10.82
 23,440 10.86 10.89 10.81 0 0 0
05/06/2018
10.86
 86,240 10.91 11.05 10.81 10 50,000 -2.0
04/06/2018
10.91
 14,610 10.97 11.04 10.81 1,970 0 0.1
01/06/2018
10.97
 54,950 10.67 11.02 10.67 2,550 300 0.1
31/05/2018
10.67
 13,810 10.59 10.67 10.62 150 2,000 -0.1
30/05/2018
10.59
 24,720 10.62 10.63 10.38 70 0 0.0
29/05/2018
10.62
 27,380 10.29 10.73 10.38 40 0 0.0
28/05/2018
10.29
 202,090 10.54 10.54 10.29 1,510 11,160 -0.4
25/05/2018
10.54
 30,900 10.55 10.56 10.43 0 6,000 -0.2
24/05/2018
10.55
 28,260 10.56 10.56 10.47 0 0 0
23/05/2018
10.56
 46,000 10.56 10.62 10.46 0 0 0
22/05/2018
10.56
 33,450 10.59 10.63 10.47 10 50 -0.0
21/05/2018
10.59
 42,920 10.56 10.59 10.51 2,100 0 0.1
18/05/2018
10.56
 6,840 10.50 10.59 10.43 50 500 -0.0
17/05/2018
10.50
 14,600 10.59 10.63 10.46 100 0 0.0
16/05/2018
10.59
 9,140 10.62 10.62 10.48 3,010 0 0.1
15/05/2018
10.62
 8,320 10.54 10.64 10.51 790 0 0.0
14/05/2018
10.54
 7,360 10.51 10.56 10.43 960 0 0.0
11/05/2018
10.51
 5,520 10.46 10.51 10.40 1,170 1,420 -0.0
10/05/2018
10.46
 1,460 10.51 10.60 10.46 30 0 0.0
09/05/2018
10.51
 14,300 10.46 10.62 10.40 50 0 0.0
08/05/2018
10.46
 103,340 10.51 10.59 10.32 20 0 0.0
07/05/2018
10.51
 5,490 10.56 10.59 10.51 20 0 0.0
04/05/2018
10.56
 16,260 10.51 10.64 10.38 8,350 1,100 0.3
03/05/2018
10.51
 10,600 10.54 10.75 10.46 80 1,300 -0.0
02/05/2018
10.54
 37,670 10.51 10.77 10.46 760 0 0.0
27/04/2018
10.51
 36,900 10.59 10.62 10.40 6,250 0 0.2
26/04/2018
10.59
 2,270 10.63 10.75 10.43 30 0 0.0
24/04/2018
10.63
 13,410 10.44 10.78 10.43 6,910 0 0.3
23/04/2018
10.44
 9,230 10.48 10.78 10.43 720 0 0.0
20/04/2018
10.48
 35,850 10.51 10.62 10.38 12,840 0 0.5
19/04/2018
10.51
 42,260 10.54 10.59 10.40 260 0 0.0
18/04/2018
10.54
 9,730 10.67 10.67 10.51 20 0 0.0
17/04/2018
10.67
 16,920 10.51 10.67 10.56 30 0 0.0
16/04/2018
10.51
 20,110 10.54 10.54 10.35 0 0 0
13/04/2018
10.54
 7,540 10.58 10.77 10.51 30 0 0.0
12/04/2018
10.58
 11,090 10.54 10.62 10.38 10 0 0.0
11/04/2018
10.54
 11,780 10.63 10.64 10.46 20 0 0.0
10/04/2018
10.63
 17,570 10.64 10.73 10.51 500 0 0.0
09/04/2018
10.64
 10,350 10.55 10.74 10.56 20 0 0.0
06/04/2018
10.55
 13,100 10.59 10.77 10.55 750 0 0.0
05/04/2018
10.59
 10,220 10.60 10.60 10.46 0 0 0
04/04/2018
10.60
 23,140 10.51 10.62 10.48 580 0 0.0
03/04/2018
10.51
 13,840 10.59 10.59 10.48 10 0 0.0
02/04/2018
10.59
 94,280 10.78 10.78 10.38 40 11,000 -0.4
30/03/2018
10.78
 0 10.78 10.78 10.78 0 0 0
29/03/2018
10.78
 8,740 10.59 10.78 10.59 0 250 -0.0
28/03/2018
10.59
 22,340 10.78 10.78 10.51 60 0 0.0
27/03/2018
10.78
 190 10.43 10.78 10.28 30 0 0.0
26/03/2018
10.43
 16,100 10.62 10.64 10.43 20 0 0.0
23/03/2018
10.62
 20,270 10.67 10.67 10.11 50 1,900 -0.1
22/03/2018
10.67
 19,510 10.73 10.74 10.62 0 0 0
21/03/2018
10.73
 3,550 10.73 10.73 10.71 0 0 0
20/03/2018
10.73
 27,220 10.71 10.78 10.70 300 1,480 -0.0
19/03/2018
10.71
 3,090 10.73 11.18 10.71 10 0 0.0
16/03/2018
10.73
 18,690 10.78 10.78 10.73 2,400 0 0.1
15/03/2018
10.78
 15,220 11.00 11.00 10.78 0 0 0
14/03/2018
11.00
 5,820 10.90 11.02 10.90 0 0 0
13/03/2018
10.90
 12,980 10.91 11.04 10.67 30 0 0.0
12/03/2018
10.91
 14,760 10.73 10.91 10.64 20 980 -0.0
09/03/2018
10.73
 11,990 10.75 11.00 10.73 80 20 0.0
08/03/2018
10.75
 23,060 10.75 11.02 10.66 20 0 0.0
07/03/2018
10.75
 16,140 11.02 11.12 10.75 1,530 0 0.1
06/03/2018
11.02
 3,130 11.13 11.13 10.78 30 0 0.0
05/03/2018
11.13
 6,020 11.13 11.17 10.86 10 0 0.0
02/03/2018
11.13
 26,790 11.13 11.18 10.87 20 1,690 -0.1
01/03/2018
11.13
 26,050 11.02 11.13 10.86 20 1,200 -0.0
28/02/2018
11.02
 53,280 10.83 11.05 10.78 40 3,030 -0.1
27/02/2018
10.83
 8,620 11.04 11.04 10.75 50 30 0.0
26/02/2018
11.04
 30,020 10.75 11.18 10.75 20 250 -0.0
23/02/2018
10.75
 17,570 10.75 10.91 10.70 10 1,000 -0.0
22/02/2018
10.75
 6,350 11.00 11.00 10.75 20 1,500 -0.1
21/02/2018
11.00
 9,110 11.00 11.05 10.87 90 1,010 -0.0
13/02/2018
11.00
 10,270 10.78 11.05 10.75 330 0 0.0
12/02/2018
10.78
 20,710 10.70 10.78 10.43 280 3,970 -0.1
09/02/2018
10.70
 42,400 10.56 10.70 10.40 1,550 6,090 -0.2
08/02/2018
10.56
 21,710 10.51 10.73 10.47 2,520 2,010 0.0
07/02/2018
10.51
 50,240 10.62 10.73 10.44 40 41,760 -1.6
06/02/2018
10.62
 148,780 10.43 10.64 10.11 2,330 4,470 -0.1
05/02/2018
10.43
 101,500 10.86 10.89 10.35 1,090 16,190 -0.6
02/02/2018
10.86
 13,710 10.86 11.05 10.78 10 500 -0.0
01/02/2018
10.86
 41,230 11.18 11.18 10.83 20 600 -0.0
31/01/2018
11.18
 85,200 10.75 11.25 10.70 0 23,190 -0.9
30/01/2018
10.75
 117,360 11.29 11.29 10.75 10 23,700 -1.0
29/01/2018
11.29
 43,950 11.47 11.59 11.24 10 9,200 -0.4
26/01/2018
11.47
 58,050 11.53 11.59 11.32 200 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |