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)
01/09/2017
10.83
 1,520 10.91 10.91 10.83 0 0 0
31/08/2017
10.91
 16,270 10.88 10.97 10.88 100 0 0.0
30/08/2017
10.88
 40,320 10.68 10.93 10.73 0 50 -0.0
29/08/2017
10.68
 31,190 10.66 10.73 10.66 20 0 0.0
28/08/2017
10.66
 6,100 10.73 10.76 10.66 50 0 0.0
25/08/2017
10.73
 5,040 10.61 10.73 10.58 10 0 0.0
24/08/2017
10.61
 10,250 10.61 10.78 10.61 10 2,000 -0.1
23/08/2017
10.61
 11,740 10.63 10.78 10.58 500 3,180 -0.1
22/08/2017
10.63
 40,110 10.78 10.78 10.63 0 0 0
21/08/2017
10.78
 16,760 10.88 10.88 10.66 450 0 0.0
18/08/2017
10.88
 15,690 10.91 10.94 10.76 10 0 0.0
17/08/2017
10.91
 69,930 10.76 11.13 10.83 4,030 0 0.2
16/08/2017
10.76
 90,660 10.68 10.78 10.66 0 1,500 -0.1
15/08/2017
10.68
 32,280 10.59 10.68 10.59 2,750 50 0.1
14/08/2017
10.59
 7,500 10.57 10.78 10.58 10 130 -0.0
11/08/2017
10.57
 14,460 10.88 10.88 10.57 0 0 0
10/08/2017
10.88
 39,330 10.54 10.91 10.54 33,080 0 1.4
09/08/2017
10.54
 36,590 10.86 10.86 10.53 250 0 0.0
08/08/2017
10.86
 66,930 10.66 10.88 10.66 41,520 0 1.8
07/08/2017
10.66
 58,980 10.48 10.73 10.48 11,270 1,000 0.4
04/08/2017
10.48
 11,780 10.53 10.66 10.46 320 0 0.0
03/08/2017
10.53
 59,800 10.41 10.66 10.32 4,990 33,480 -1.2
02/08/2017
10.41
 11,180 10.58 10.58 10.38 10 20 -0.0
01/08/2017
10.58
 30,070 10.63 10.63 10.48 300 3,830 -0.1
31/07/2017
10.63
 11,330 10.64 10.64 10.53 1,010 20 0.0
28/07/2017
10.64
 12,730 10.53 10.71 10.41 2,240 600 0.1
27/07/2017
10.53
 35,960 10.66 10.66 10.41 1,040 190 0.0
26/07/2017
10.66
 20,980 10.66 10.76 10.66 0 1,400 -0.1
25/07/2017
10.66
 74,320 10.48 10.66 10.23 16,370 44,100 -1.2
24/07/2017
10.48
 145,080 10.18 10.53 10.18 38,900 85,000 -1.9
21/07/2017
10.18
 56,470 10.17 10.53 10.08 70 50,490 -2.1
20/07/2017
10.17
 25,760 10.18 10.41 10.17 620 14,510 -0.6
19/07/2017
10.18
 67,570 10.18 10.21 10.03 500 39,540 -1.6
18/07/2017
10.18
 99,480 10.46 10.46 10.16 1,000 48,260 -1.9
17/07/2017
10.46
 15,220 10.46 10.49 10.44 0 11,540 -0.5
14/07/2017
10.46
 118,380 10.63 10.76 10.38 45,030 103,310 -2.5
13/07/2017
10.63
 118,900 10.63 10.76 10.53 2,500 42,700 -1.7
12/07/2017
10.63
 5,150 10.41 10.63 10.53 2,100 0 0.1
11/07/2017
10.41
 27,150 10.28 10.53 10.28 10,100 0 0.4
10/07/2017
10.28
 63,760 10.58 10.61 10.28 0 3,000 -0.1
07/07/2017
10.58
 20,660 10.64 10.73 10.58 1,300 240 0.0
06/07/2017
10.64
 35,920 10.71 10.72 10.56 0 0 0
05/07/2017
10.71
 13,670 10.58 10.78 10.61 290 0 0.0
04/07/2017
10.58
 21,920 10.66 10.66 10.58 250 4,600 -0.2
03/07/2017
10.66
 20,680 10.91 10.93 10.63 500 0 0.0
30/06/2017
10.91
 23,960 10.71 10.98 10.71 650 460 0.0
29/06/2017
10.71
 76,040 11.01 11.01 10.71 500 7,100 -0.3
28/06/2017
11.01
 14,540 10.91 11.03 10.78 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/06/2017
10.91
 34,130 11.16 11.16 10.91 460 19,500 -0.8
26/06/2017
11.16
 123,080 10.85 11.16 10.85 18,290 0 0.8
23/06/2017
10.85
 49,510 10.89 10.89 10.80 0 0 0
22/06/2017
10.89
 33,300 10.89 11.03 10.87 0 0 0
21/06/2017
10.89
 45,030 10.86 10.99 10.80 14,210 0 0.6
20/06/2017
10.86
 53,510 10.99 10.99 10.86 1,770 4,000 -0.1
19/06/2017
10.99
 68,520 11.09 11.18 10.97 210 4,100 -0.2
16/06/2017
11.09
 77,030 11.04 11.28 11.01 5,260 5,470 -0.0
15/06/2017
11.04
 107,460 10.68 11.04 10.80 0 4,000 -0.2
14/06/2017
10.68
 72,750 10.56 10.77 10.53 3,300 4,000 -0.0
13/06/2017
10.56
 45,910 10.65 10.68 10.56 23,610 10,500 0.6
12/06/2017
10.65
 49,310 10.56 10.76 10.56 32,170 5,270 1.2
09/06/2017
10.56
 89,030 10.68 10.70 10.56 440 4,000 -0.2
08/06/2017
10.68
 82,430 10.82 10.82 10.65 3,320 4,000 -0.0
07/06/2017
10.82
 125,910 10.56 10.92 10.56 12,230 4,000 0.4
06/06/2017
10.56
 149,440 10.56 10.75 10.46 4,500 0 0.2
05/06/2017
10.56
 78,260 10.65 10.80 10.51 2,590 0 0.1
02/06/2017
10.65
 55,740 10.56 10.92 10.53 1,210 0 0.1
01/06/2017
10.56
 80,460 10.77 10.77 10.56 1,280 1,490 -0.0
31/05/2017
10.77
 91,220 10.73 10.89 10.63 40 510 -0.0
30/05/2017
10.73
 142,860 10.97 11.16 10.73 20 0 0.0
29/05/2017
10.97
 72,750 11.04 11.16 10.82 20 0 0.0
26/05/2017
11.04
 75,760 11.30 11.30 11.04 400 860 -0.0
25/05/2017
11.30
 121,470 11.34 11.45 11.16 1,000 390 0.0
24/05/2017
11.34
 211,970 10.87 11.34 10.85 260 35,610 -1.7
23/05/2017
10.87
 65,500 10.83 10.97 10.83 10 500 -0.0
22/05/2017
10.83
 132,970 10.92 11.09 10.83 2,500 1,500 0.0
19/05/2017
10.92
 80,620 10.92 10.97 10.81 0 300 -0.0
18/05/2017
10.92
 133,710 10.62 11.28 10.68 17,000 9,170 0.4
17/05/2017
10.62
 216,320 10.29 10.62 10.29 2,500 124,010 -5.3
16/05/2017
10.29
 103,710 10.08 10.29 10.15 3,810 71,460 -2.9
15/05/2017
10.08
 118,720 10.20 10.44 10.08 2,000 63,670 -2.6
12/05/2017
10.20
 41,030 10.14 10.29 10.19 8,010 30,220 -0.9
11/05/2017
10.14
 104,890 10.13 10.32 10.13 10,000 84,380 -3.2
10/05/2017
10.13
 96,820 10.03 10.32 10.10 8,030 64,220 -2.4
09/05/2017
10.03
 66,860 9.93 10.27 9.84 3,770 33,110 -1.2
08/05/2017
9.93
 7,460 9.92 10.22 9.89 20 500 -0.0
05/05/2017
9.92
 169,830 10.20 10.22 9.89 90,000 156,030 -2.8
04/05/2017
10.20
 180,770 10.29 10.34 10.17 89,660 155,810 -2.8
03/05/2017
10.29
 35,810 10.29 10.32 10.13 1,030 16,930 -0.7
28/04/2017
10.29
 42,630 10.26 10.32 10.13 120 38,980 -1.7
27/04/2017
10.26
 50,340 10.22 10.37 10.20 2,600 41,460 -1.7
26/04/2017
10.22
 14,610 10.37 10.37 10.20 204,050 200,200 0.2
25/04/2017
10.37
 28,970 10.39 10.41 10.32 17,270 9,000 0.4
24/04/2017
10.39
 36,350 10.27 10.41 10.20 25,770 950 1.1
21/04/2017
10.27
 29,380 9.96 10.27 9.96 15,070 1,500 0.6
20/04/2017
9.96
 41,920 9.96 10.03 9.93 11,520 100 0.5
19/04/2017
9.96
 26,160 10.08 10.08 9.84 4,330 1,000 0.1
18/04/2017
10.08
 41,480 10.08 10.32 10.08 35,100 0 1.5
17/04/2017
10.08
 47,070 10.17 10.32 10.08 16,050 1,500 0.6
14/04/2017
10.17
 47,980 10.27 10.27 9.86 0 0 0
13/04/2017
10.27
 15,090 10.49 10.49 10.16 5,060 540 0.2

Chính sách bảo mật | Điều khoản sử dụng |