CTCP Cao su Đồng Phú (dpr)

36.80
-0.10
(-0.27%)
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
(2025-11-19) 		-1.65 -4.28% 11,182,600 87,400 3.3
36.20
39.75
36.80
2 tháng
(2025-10-20) 		3.30 9.82% 24,737,900 743,300 28.5
33.60
39.75
36.80
3 tháng
(2025-09-22) 		-1.90 -4.90% 31,600,200 318,900 12.9
33.60
39.75
36.80
6 tháng
(2025-06-23) 		-1.09 -2.87% 93,945,700 472,400 14.7
33.60
40.65
36.80
12 tháng
(2024-12-24) 		0.05 0.15% 194,517,300 -1,242,578 -47.7
32.99
49.99
36.80
24 tháng
(2024-01-02) 		7.79 26.75% 334,866,700 506,822 19.2
27.69
49.99
36.80
36 tháng
(2023-01-04) 		13 54.42% 370,514,000 331,467 13.3
21.92
49.99
36.80
60 tháng
(2021-01-14) 		16.86 84.16% 480,383,400 -3,133,526 -282.6
17.25
49.99
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
13.40
 32,380 13.44 13.44 13.11 210 0 0.0
05/03/2019
13.44
 125,430 13.44 13.50 13.34 0 0 0
04/03/2019
13.44
 134,970 13.32 13.58 13.32 0 47,920 -2.0
01/03/2019
13.32
 87,140 12.88 13.34 12.91 0 0 0
28/02/2019
12.88
 64,000 13.40 13.63 12.88 10 0 0.0
27/02/2019
13.40
 174,200 13.17 13.42 13.16 0 60,200 -2.4
26/02/2019
13.17
 49,670 13.17 13.21 13.01 1,090 1,850 -0.0
25/02/2019
13.17
 153,470 12.84 13.34 12.79 0 1,250 -0.0
22/02/2019
12.84
 129,870 12.78 12.99 12.65 0 0 0
21/02/2019
12.78
 45,460 12.84 12.99 12.61 4,600 0 0.2
20/02/2019
12.84
 144,750 12.69 13.17 12.68 500 35,100 -1.4
19/02/2019
12.69
 93,150 13.01 13.01 12.69 0 0 0
18/02/2019
13.01
 117,040 12.51 13.01 12.38 0 30,050 -1.1
15/02/2019
12.51
 92,350 12.45 12.51 12.32 0 0 0
14/02/2019
12.45
 68,590 12.46 12.48 12.32 4,000 0 0.2
13/02/2019
12.46
 110,790 12.45 12.58 12.38 950 50 0.0
12/02/2019
12.45
 278,760 12.25 12.48 12.18 50,000 25,000 0.9
11/02/2019
12.25
 205,960 11.82 12.27 11.79 7,200 22,690 -0.6
01/02/2019
11.82
 60,380 11.71 11.85 11.69 0 0 0
31/01/2019
11.71
 52,800 11.76 11.85 11.71 1,000 0 0.0
30/01/2019
11.76
 108,270 11.87 11.89 11.76 0 0 0
29/01/2019
11.87
 118,290 11.49 12.02 11.43 4,800 0 0.2
28/01/2019
11.49
 21,860 11.49 11.49 11.43 1,500 0 0.1
25/01/2019
11.49
 69,330 11.49 11.71 11.46 20 0 0.0
24/01/2019
11.49
 78,100 11.46 11.59 11.38 1,000 0 0.0
23/01/2019
11.46
 159,530 11.69 11.69 11.44 0 0 0
22/01/2019
11.69
 69,730 11.76 11.94 11.62 500 4,810 -0.2
21/01/2019
11.76
 254,190 11.36 11.77 11.36 0 125,000 -4.4
18/01/2019
11.36
 263,460 11.02 11.36 10.93 1,200 75,000 -2.5
17/01/2019
11.02
 31,130 10.93 11.03 10.82 10 0 0.0
16/01/2019
10.93
 40,100 10.90 10.97 10.80 0 0 0
15/01/2019
10.90
 87,920 10.74 10.98 10.74 6,680 0 0.2
14/01/2019
10.74
 64,170 10.64 10.78 10.64 600 1,180 -0.0
11/01/2019
10.64
 39,950 10.44 10.74 10.54 0 0 0
10/01/2019
10.44
 45,410 10.54 10.60 10.44 3,900 0 0.1
09/01/2019
10.54
 26,890 10.47 10.70 10.44 7,500 2,420 0.2
08/01/2019
10.47
 78,700 10.47 10.47 10.27 2,900 69,310 -2.1
07/01/2019
10.47
 6,840 10.52 10.72 10.47 20 0 0.0
04/01/2019
10.52
 24,900 10.47 10.54 10.37 1,110 0 0.0
03/01/2019
10.47
 27,610 10.39 10.49 10.37 6,900 0 0.2
02/01/2019
10.39
 7,100 10.47 10.60 10.39 10 0 0.0
28/12/2018
10.47
 20,520 10.44 10.52 10.37 2,920 0 0.1
27/12/2018
10.44
 20,380 10.37 10.60 10.42 6,700 0 0.2
26/12/2018
10.37
 39,760 10.42 10.42 10.21 0 1,300 -0.0
25/12/2018
10.42
 47,720 10.78 10.78 10.22 50 0 0.0
24/12/2018
10.78
 38,980 10.87 10.87 10.75 20 200 -0.0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
21/12/2018
10.87
 43,890 10.92 10.92 10.70 1,010 0 0.0
20/12/2018
10.92
 80,490 10.92 10.93 10.84 1,520 0 0.1
19/12/2018
10.92
 75,910 10.90 10.95 10.87 6,020 0 0.2
18/12/2018
10.90
 95,000 10.95 10.96 10.78 25,000 3,000 0.8
17/12/2018
10.95
 106,490 10.87 11.03 10.87 0 1,220 -0.0
14/12/2018
10.87
 55,140 10.80 10.90 10.81 0 3,450 -0.1
13/12/2018
10.80
 61,980 10.77 10.80 10.70 20 2,160 -0.1
12/12/2018
10.77
 65,620 10.67 10.77 10.67 440 10,000 -0.3
11/12/2018
10.67
 64,910 10.61 10.67 10.58 4,060 5,150 -0.0
10/12/2018
10.61
 26,850 10.56 10.65 10.56 3,400 0 0.1
07/12/2018
10.56
 153,260 10.58 10.58 10.39 0 140,260 -5.0
06/12/2018
10.58
 119,340 10.58 10.58 10.37 0 103,960 -3.7
05/12/2018
10.58
 117,280 10.62 10.62 10.43 0 98,950 -3.5
04/12/2018
10.62
 143,490 10.58 10.67 10.58 50,000 47,290 0.1
03/12/2018
10.58
 138,540 10.31 10.61 10.43 1,700 50,380 -1.8
30/11/2018
10.31
 43,420 10.27 10.31 10.27 1,310 19,210 -0.6
29/11/2018
10.27
 23,060 10.28 10.33 10.27 3,950 8,220 -0.1
28/11/2018
10.28
 28,990 10.28 10.33 10.28 2,400 17,080 -0.5
27/11/2018
10.28
 21,030 10.28 10.30 10.26 2,700 13,000 -0.4
26/11/2018
10.28
 51,260 10.34 10.34 10.28 12,600 0 0.4
23/11/2018
10.34
 45,840 10.33 10.36 10.28 2,600 19,900 -0.6
22/11/2018
10.33
 21,890 10.28 10.34 10.28 700 15,300 -0.5
21/11/2018
10.28
 13,050 10.30 10.30 10.27 2,700 9,120 -0.2
20/11/2018
10.30
 35,050 10.34 10.34 10.26 2,600 0 0.1
19/11/2018
10.34
 10,250 10.33 10.49 10.33 10 6,060 -0.2
16/11/2018
10.33
 29,620 10.37 10.42 10.31 2,310 10,270 -0.3
15/11/2018
10.37
 164,440 9.70 10.37 10.28 1,900 41,340 -1.4
14/11/2018
9.70
 26,760 9.70 9.79 9.68 3,500 15,460 -0.4
13/11/2018
9.70
 15,110 9.77 9.77 9.70 3,500 5,970 -0.1
12/11/2018
9.77
 12,000 9.77 9.79 9.73 3,500 8,140 -0.2
09/11/2018
9.77
 10,860 9.84 9.84 9.77 3,500 8,310 -0.2
08/11/2018
9.84
 14,530 9.83 9.90 9.81 2,660 11,430 -0.3
07/11/2018
9.83
 2,680 9.90 9.90 9.83 0 0 0
06/11/2018
9.90
 9,130 9.90 10.02 9.79 900 0 0.0
05/11/2018
9.90
 6,460 9.79 9.93 9.70 3,440 0 0.1
02/11/2018
9.79
 11,300 9.67 9.99 9.70 810 5,980 -0.2
01/11/2018
9.67
 14,530 9.70 9.76 9.67 3,580 3,240 0.0
31/10/2018
9.70
 40,570 9.77 9.81 9.70 3,700 8,000 -0.1
30/10/2018
9.77
 14,840 9.81 9.84 9.77 3,500 5,580 -0.1
29/10/2018
9.81
 21,960 9.96 9.99 9.81 3,400 140 0.1
26/10/2018
9.96
 4,590 9.98 10.31 9.90 10 240 -0.0
25/10/2018
9.98
 31,930 10.28 10.28 9.73 2,010 10,460 -0.3
24/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/10/2018
10.28
 31,950 10.23 10.37 10.26 1,400 4,720 -0.1
23/10/2018
10.23
 105,780 10.36 10.36 10.17 13,600 19,610 -0.2
22/10/2018
10.36
 124,530 10.46 10.52 10.28 11,800 16,250 -0.2
19/10/2018
10.46
 20,330 10.55 10.55 10.44 3,000 6,100 -0.1
18/10/2018
10.55
 25,750 10.52 10.58 10.47 10 0 0.0
17/10/2018
10.52
 49,630 10.44 10.55 10.42 3,100 0 0.1
16/10/2018
10.44
 43,690 10.50 10.52 10.44 120 3,000 -0.1
15/10/2018
10.50
 81,530 10.17 10.52 10.28 68,760 64,840 0.2
12/10/2018
10.17
 40,050 10.14 10.23 10.01 3,810 990 0.1
11/10/2018
10.14
 27,900 10.47 10.47 10.09 3,050 3,130 -0.0
10/10/2018
10.47
 17,610 10.47 10.52 10.36 1,710 0 0.1
09/10/2018
10.47
 25,870 10.51 10.51 10.36 3,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |