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)
25/01/2018
11.53
 90,860 11.83 11.83 11.48 200 6,460 -0.3
22/01/2018
11.83
 85,280 11.72 11.86 11.67 10 1,460 -0.1
19/01/2018
11.72
 142,130 11.70 11.72 11.59 0 0 0
18/01/2018
11.70
 125,330 11.45 11.72 11.18 0 500 -0.0
17/01/2018
11.45
 85,530 11.99 11.99 11.18 0 0 0
16/01/2018
11.99
 75,100 11.99 12.13 11.70 0 500 -0.0
15/01/2018
11.99
 181,450 11.21 11.99 11.24 8,250 11,020 -0.1
12/01/2018
11.21
 42,750 11.26 11.45 11.21 0 100 -0.0
11/01/2018
11.26
 67,980 11.40 11.40 11.18 1,650 10 0.1
10/01/2018
11.40
 91,330 11.06 11.40 11.02 840 630 0.0
09/01/2018
11.06
 78,380 11.00 11.08 10.89 0 0 0
08/01/2018
11.00
 127,960 10.48 11.05 10.51 12,710 20,020 -0.3
05/01/2018
10.48
 36,890 10.51 10.58 10.48 500 10,000 -0.4
04/01/2018
10.51
 65,350 10.56 10.59 10.38 6,020 10,000 -0.2
03/01/2018
10.56
 19,320 10.51 10.56 10.46 0 10,000 -0.4
02/01/2018
10.51
 44,150 10.51 10.51 10.40 0 10,000 -0.4
29/12/2017
10.51
 22,050 10.56 10.59 10.38 1,120 7,840 -0.3
28/12/2017
10.56
 29,080 10.51 10.59 10.50 270 980 -0.0
27/12/2017
10.51
 22,960 10.42 10.63 10.50 2,500 0 0.1
26/12/2017
10.42
 11,700 10.43 10.46 10.40 0 0 0
25/12/2017
10.43
 2,830 10.38 10.48 10.38 400 100 0.0
22/12/2017
10.38
 8,290 10.38 10.47 10.32 0 0 0
21/12/2017
10.38
 16,640 10.38 10.40 10.38 80 0 0.0
20/12/2017
10.38
 37,260 10.50 10.51 10.38 1,000 6,250 -0.2
19/12/2017
10.50
 25,170 10.51 10.51 10.38 210 0 0.0
18/12/2017
10.51
 27,110 10.48 10.54 10.40 460 1,810 -0.1
15/12/2017
10.48
 28,220 10.51 10.52 10.38 100 2,710 -0.1
14/12/2017
10.51
 62,830 10.43 10.54 10.40 41,800 920 1.6
13/12/2017
10.43
 39,120 10.35 10.46 10.24 0 930 -0.0
12/12/2017
10.35
 13,900 10.42 10.47 10.24 500 1,430 -0.0
11/12/2017
10.42
 33,930 10.51 10.51 10.38 0 0 0
08/12/2017
10.51
 15,970 10.48 10.52 10.40 1,000 0 0.0
07/12/2017
10.48
 69,270 10.55 10.64 10.48 20 4,710 -0.2
06/12/2017
10.55
 52,960 10.62 10.62 10.51 0 400 -0.0
05/12/2017
10.62
 30,100 10.64 10.70 10.59 5,000 0 0.2
04/12/2017
10.64
 97,360 10.59 10.64 10.54 0 79,360 -3.1
01/12/2017
10.59
 11,660 10.62 10.64 10.51 0 0 0
30/11/2017
10.62
 30,340 10.56 10.62 10.44 10 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2017
10.56
 66,320 10.48 10.69 10.51 540 0 0.0
28/11/2017
10.48
 20,750 10.42 10.48 10.38 0 200 -0.0
27/11/2017
10.42
 28,820 10.33 10.43 10.35 1,000 0 0.0
24/11/2017
10.33
 21,100 10.31 10.35 10.29 3,500 0 0.1
23/11/2017
10.31
 20,300 10.30 10.33 10.19 3,720 1,500 0.1
22/11/2017
10.30
 17,000 10.30 10.35 10.19 9,030 2,900 0.2
21/11/2017
10.30
 46,680 10.12 10.33 10.19 14,000 0 0.5
20/11/2017
10.12
 72,490 10.42 10.42 10.05 520 2,000 -0.1
17/11/2017
10.42
 14,110 10.46 10.46 10.31 100 0 0.0
16/11/2017
10.46
 21,620 10.35 10.47 10.35 0 0 0
15/11/2017
10.35
 52,700 10.22 10.40 10.17 40 440 -0.0
14/11/2017
10.22
 33,580 10.25 10.33 10.19 300 0 0.0
13/11/2017
10.25
 42,790 10.33 10.38 10.19 500 0 0.0
10/11/2017
10.33
 20,210 10.38 10.40 10.31 0 0 0
09/11/2017
10.38
 72,090 10.46 10.47 10.38 0 700 -0.0
08/11/2017
10.46
 5,550 10.46 10.48 10.40 0 0 0
07/11/2017
10.46
 8,780 10.48 10.51 10.40 0 0 0
06/11/2017
10.48
 27,960 10.33 10.50 10.40 1,230 2,500 -0.1
03/11/2017
10.33
 60,260 10.43 10.55 10.33 0 37,000 -1.5
02/11/2017
10.43
 42,270 10.51 10.59 10.43 0 0 0
01/11/2017
10.51
 53,710 10.56 10.56 10.51 0 0 0
31/10/2017
10.56
 46,810 10.63 10.63 10.51 1,520 0 0.1
30/10/2017
10.63
 2,500 10.69 10.71 10.63 520 0 0.0
27/10/2017
10.69
 12,640 10.61 10.69 10.61 2,000 0 0.1
26/10/2017
10.61
 20,610 10.67 10.73 10.56 300 0 0.0
25/10/2017
10.67
 17,620 10.64 10.69 10.61 500 0 0.0
24/10/2017
10.64
 23,590 10.75 10.75 10.63 20 0 0.0
23/10/2017
10.75
 32,050 10.69 10.76 10.64 0 0 0
20/10/2017
10.69
 66,280 10.85 10.85 10.64 300 22,900 -0.9
19/10/2017
10.85
 120,970 10.68 10.93 10.77 0 150 -0.0
18/10/2017
10.68
 9,680 10.64 10.69 10.61 0 0 0
17/10/2017
10.64
 30,620 10.75 10.75 10.59 0 20,000 -0.8
16/10/2017
10.75
 26,670 10.77 10.77 10.68 0 0 0
13/10/2017
10.77
 20,100 10.80 10.80 10.72 10 0 0.0
12/10/2017
10.80
 16,530 10.88 10.96 10.80 0 810 -0.0
11/10/2017
10.88
 54,960 10.65 10.88 10.67 0 0 0
10/10/2017
10.65
 54,980 10.64 10.77 10.64 850 0 0.0
09/10/2017
10.64
 20,540 10.63 10.73 10.61 0 0 0
06/10/2017
10.63
 9,550 10.64 10.65 10.56 10 550 -0.0
05/10/2017
10.64
 8,670 10.76 10.76 10.64 0 0 0
04/10/2017
10.76
 10,120 10.67 10.80 10.64 10 0 0.0
03/10/2017
10.67
 72,630 10.54 10.82 10.54 30,680 0 1.3
02/10/2017
10.54
 56,180 10.77 10.77 10.54 200 16,500 -0.7
29/09/2017
10.77
 36,760 10.93 10.93 10.77 6,700 0 0.3
28/09/2017
10.93
 29,830 10.93 10.98 10.90 25,000 100 1.0
27/09/2017
10.93
 45,420 11.04 11.04 10.93 31,280 0 1.3
26/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/09/2017
11.04
 48,840 10.98 11.17 10.90 16,820 0 0.7
25/09/2017
10.98
 19,030 11.03 11.03 10.96 1,000 700 0.0
22/09/2017
11.03
 22,900 11.03 11.08 10.99 0 0 0
21/09/2017
11.03
 28,810 10.98 11.06 10.98 260 0 0.0
20/09/2017
10.98
 53,910 11.03 11.03 10.91 0 1,150 -0.1
19/09/2017
11.03
 55,780 11.11 11.11 11.03 29,940 27,440 0.1
18/09/2017
11.11
 43,950 11.11 11.16 11.03 120 21,590 -1.0
15/09/2017
11.11
 64,980 11.03 11.11 10.91 0 20,450 -0.9
14/09/2017
11.03
 118,970 11.11 11.23 10.98 0 42,580 -1.9
13/09/2017
11.11
 41,890 11.11 11.20 11.06 500 830 -0.0
12/09/2017
11.11
 59,020 11.10 11.16 11.10 36,400 0 1.6
11/09/2017
11.10
 29,400 11.11 11.16 11.03 1,350 0 0.1
08/09/2017
11.11
 15,830 11.16 11.21 11.03 500 0 0.0
07/09/2017
11.16
 76,140 10.97 11.21 11.01 0 0 0
06/09/2017
10.97
 28,930 10.91 11.02 10.79 10 2,000 -0.1
05/09/2017
10.91
 37,260 10.83 11.03 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |