CTCP Cao su Đồng Phú (dpr)

42.50
0.65
(1.55%)
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
(2024-08-19) 		0.50 1.22% 5,936,800 -117,300 -4.9
40.60
42.60
41.85
2 tháng
(2024-07-22) 		-0.80 -1.90% 12,610,300 -132,520 -5.5
38
42.60
41.85
3 tháng
(2024-06-20) 		-1.90 -4.39% 25,972,200 529,100 22.7
38
44.80
41.85
6 tháng
(2024-03-22) 		1.60 4.02% 77,018,600 1,292,600 53.7
35.60
46.05
41.85
12 tháng
(2023-09-25) 		9.45 29.58% 130,911,300 2,061,200 80.6
29.10
46.05
41.85
24 tháng
(2022-09-29) 		11.55 38.68% 158,417,200 2,179,506 77.0
18.78
46.05
41.85
36 tháng
(2021-10-04) 		9.42 29.45% 236,535,000 31,152 -121.4
18.78
46.05
41.85
60 tháng
(2019-10-15) 		27.64 200.96% 271,825,610 -3,080,958 -285.8
13.48
46.05
41.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
37.20
 360,000 37.65 37.80 36.90 8,600 45,400 -1.4
24/04/2024
37.70
 745,200 36 37.80 36 133,800 34,100 3.7
23/04/2024
35.80
 434,900 36.75 36.75 35.70 0 83,100 -3.0
22/04/2024
36.50
 473,900 38 38 36 8,400 50,400 -1.5
19/04/2024
35.60
 811,700 35.80 37 35.10 73,200 4,800 2.5
17/04/2024
36.50
 697,200 38.05 38.15 36.50 14,500 29,300 -0.6
16/04/2024
38.05
 902,900 37.55 38.05 36.30 151,900 49,100 3.8
15/04/2024
37.55
 1,311,200 40.20 40.95 37.50 17,500 153,900 -5.6
12/04/2024
40.30
 381,300 39.70 40.30 39.60 13,800 50,400 -1.5
11/04/2024
39.70
 570,400 39.25 40.15 39.25 77,200 12,100 2.6
10/04/2024
40
 606,900 40.55 40.60 39.95 5,200 102,600 -3.9
09/04/2024
40.50
 632,400 40.35 40.50 39.50 74,600 31,300 1.7
08/04/2024
39.50
 869,100 39.70 40.50 39.15 274,100 5,800 10.7
05/04/2024
39.55
 1,924,600 41.95 42.40 39.55 142,200 48,100 3.9
04/04/2024
42.50
 1,030,500 42.55 43.25 42.20 8,600 11,400 -0.1
03/04/2024
42.65
 874,000 43.90 43.90 42.50 1,800 57,900 -2.4
02/04/2024
43.95
 1,304,700 42.40 44.15 42 113,900 40,400 3.1
01/04/2024
42.45
 986,900 42.40 42.95 41.90 23,700 156,900 -5.6
29/03/2024
42.60
 867,200 43 43.50 42.40 6,900 189,200 -7.8
28/03/2024
43
 686,700 43.60 43.60 42.45 17,900 45,200 -1.2
27/03/2024
43.40
 915,900 43 43.40 42.35 24,800 49,900 -1.1
26/03/2024
42.30
 1,844,000 39.60 42.30 39.40 312,800 22,200 12.0
25/03/2024
39.55
 903,400 39.80 40.60 39.25 34,900 73,200 -1.5
22/03/2024
39.80
 1,435,500 40.45 40.50 39.60 68,100 147,200 -3.2
21/03/2024
40.45
 979,500 39.70 40.90 39.70 101,400 46,800 2.2
20/03/2024
39.70
 652,400 40 40.05 39.20 39,000 49,700 -0.4
19/03/2024
40
 1,221,100 39.50 40.85 39.10 107,000 64,900 1.6
18/03/2024
39.50
 2,405,100 40.60 40.95 37.80 216,600 226,400 -0.7
15/03/2024
40.60
 1,951,400 39.45 41 38.75 158,200 267,000 -4.3
14/03/2024
39.45
 2,229,800 38.30 40.35 38.30 163,700 110,300 2.1
13/03/2024
38.30
 1,746,100 37 38.50 37.80 227,200 10,000 8.3
12/03/2024
37
 3,565,600 34.60 37 34.60 400,100 16,700 13.9
11/03/2024
34.60
 913,600 34.10 35.60 34.15 58,600 200 2.0
08/03/2024
34.10
 503,700 34.10 34.70 33.75 11,100 20,400 -0.3
07/03/2024
34.10
 643,100 34.35 34.40 33.95 202,300 217,300 -0.5
06/03/2024
34.35
 386,000 34.60 34.95 34.25 4,300 5,500 -0.0
05/03/2024
34.60
 395,800 35 35 34.40 3,100 24,700 -0.7
04/03/2024
35
 631,500 35.20 35.70 34.90 17,500 73,500 -2.0
01/03/2024
35.20
 591,600 34.80 35.35 34.70 1,400 16,800 -0.5
29/02/2024
34.80
 553,800 35.20 35.50 34.60 26,500 22,500 0.2
28/02/2024
35.20
 1,157,400 34.80 35.85 34.90 187,700 2,500 6.5
27/02/2024
34.80
 538,800 34.10 34.85 34.10 59,400 27,300 1.1
26/02/2024
34.10
 491,600 34 34.45 33.90 53,800 5,200 1.7
23/02/2024
34
 687,500 34.75 35 34 29,000 29,200 -0.0
22/02/2024
34.75
 668,500 34.90 35.75 34.75 37,700 54,800 -0.6
21/02/2024
34.90
 345,600 34.65 34.95 34.30 2,000 17,900 -0.6
20/02/2024
34.65
 662,900 34.85 35 34.25 9,400 18,400 -0.3
19/02/2024
34.85
 1,206,700 34.95 35.80 34.80 16,900 0 0.6
16/02/2024
34.95
 889,200 33.95 35.30 34.10 71,300 8,500 2.2
15/02/2024
33.95
 891,200 34.35 35 33.50 40,100 241,500 -6.9
07/02/2024
34.35
 435,400 34.35 34.65 34.10 9,600 4,100 0.2
06/02/2024
34.35
 407,900 33.95 34.80 33.90 8,700 5,600 0.1
05/02/2024
33.95
 623,800 33.80 34.50 33.80 2,600 15,000 -0.4
02/02/2024
33.80
 814,900 34.40 34.40 33.60 8,200 19,000 -0.4
01/02/2024
34.40
 838,700 32.95 34.50 32.95 22,600 36,400 -0.5
31/01/2024
32.95
 743,000 33.85 33.90 32.90 15,000 600 0.5
30/01/2024
33.85
 710,200 33.25 34.10 32.90 19,100 33,300 -0.5
29/01/2024
33.25
 1,227,600 31.55 33.25 31.55 5,000 14,500 -0.3
26/01/2024
31.55
 326,400 31.05 31.80 30.95 17,400 1,000 0.5
25/01/2024
31.05
 122,800 31.05 31.20 30.85 500 3,000 -0.1
24/01/2024
31.05
 137,000 30.90 31.25 30.80 24,000 3,200 0.6
23/01/2024
30.90
 147,700 31 31.25 30.65 46,000 6,800 1.2
22/01/2024
31
 234,400 31.50 31.50 30.85 18,500 19,500 -0.0
19/01/2024
31.50
 339,900 30.70 31.80 30.80 63,500 9,800 1.7
18/01/2024
30.70
 155,800 30.50 30.85 30.50 45,100 2,000 1.3
17/01/2024
30.50
 173,500 30.15 30.70 30.30 4,000 2,700 0.0
16/01/2024
30.15
 186,600 30.15 30.40 29.50 16,000 0 0.5
15/01/2024
30.15
 142,300 30.30 30.70 30 5,700 3,000 0.1
12/01/2024
30.30
 327,700 30.90 30.90 30.30 800 5,200 -0.1
11/01/2024
30.90
 247,300 31.15 31.35 30.70 800 0 0.0
10/01/2024
31.15
 204,800 31.15 31.45 31.05 7,900 0 0.2
09/01/2024
31.15
 218,800 31.35 31.35 31.05 4,100 0 0.1
08/01/2024
31.35
 224,100 31.35 31.55 31 10,300 2,500 0.2
05/01/2024
31.35
 269,800 31.50 31.50 31.10 300 0 0.0
04/01/2024
31.50
 452,200 31.80 31.85 31.45 59,500 0 1.9
03/01/2024
31.80
 312,400 31.70 32.10 31.35 200 600 -0.0
02/01/2024
31.70
 339,200 31.60 32.30 31.20 0 400 -0.0
29/12/2023
31.60
 793,800 31.40 32.95 31.40 72,000 4,400 2.2
28/12/2023
31.40
 255,300 31.20 31.55 31 5,000 3,000 0.1
27/12/2023
31.20
 399,900 31 31.90 31.15 100,000 100 3.1
26/12/2023
31
 669,100 29.90 31 30 100 1,200 -0.0
25/12/2023
29.90
 257,700 29.50 30 29.55 18,500 1,100 0.5
22/12/2023
29.50
 200,500 29.50 29.65 29.40 31,500 0 0.9
21/12/2023
29.50
 92,800 29.30 29.70 29.25 400 3,900 -0.1
20/12/2023
29.30
 81,200 29.45 29.80 29.30 0 600 -0.0
19/12/2023
29.45
 221,400 29.10 29.45 29 47,000 0 1.4
18/12/2023
29.10
 234,300 29.30 29.45 29.10 66,700 900 1.9
15/12/2023
29.30
 81,300 29.60 29.70 29.30 200 800 -0.0
14/12/2023
29.60
 123,300 29.40 29.80 29.30 1,000 0 0.0
13/12/2023
29.40
 167,800 29.70 29.90 29.30 0 17,900 -0.5
12/12/2023
29.70
 134,800 29.85 30 29.50 0 13,200 -0.4
11/12/2023
29.85
 86,300 29.75 29.90 29.65 0 400 -0.0
08/12/2023
29.75
 161,900 30 30.20 29.75 1,500 0 0.0
07/12/2023
30
 407,300 30.15 30.25 29.50 300 4,200 -0.1
06/12/2023
30.15
 195,700 30.10 30.40 30 300 400 -0.0
05/12/2023
30.10
 198,800 30.15 30.50 30 700 0 0.0
04/12/2023
30.15
 364,500 29.65 30.20 29.85 2,100 300 0.1
01/12/2023
29.65
 94,100 29.50 29.90 29.50 1,900 100 0.1
30/11/2023
29.50
 155,100 29.60 30.30 29.50 200 10,500 -0.3
29/11/2023
29.60
 91,600 29.30 29.75 29.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |