CTCP Cao su Đồng Phú (dpr)

38.90
0.55
(1.43%)
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
(2025-04-15) 		3.30 9.43% 18,030,700 -480,520 -12.7
34.65
38.85
38.35
2 tháng
(2025-03-17) 		-7.30 -16.01% 42,470,500 -1,396,818 -43.3
34.65
52.50
38.35
3 tháng
(2025-02-14) 		-5.45 -12.46% 66,447,800 -2,163,618 -79.4
34.65
52.50
38.35
6 tháng
(2024-11-18) 		1 2.68% 86,951,300 -1,909,878 -67.9
34.65
52.50
38.35
12 tháng
(2024-05-20) 		-1.25 -3.16% 154,895,600 -1,312,178 -41.8
34.65
52.50
38.35
24 tháng
(2023-05-26) 		12.28 47.18% 251,256,600 60,322 13.2
25.88
52.50
38.35
36 tháng
(2022-05-31) 		3.71 10.72% 283,415,200 -436,026 -61.9
18.11
52.50
38.35
60 tháng
(2020-06-10) 		23.03 150.79% 371,231,640 -4,878,556 -350.4
14.79
52.50
38.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2024
39
 472,100 38.45 39.20 38.45 30,700 16,100 0.6
11/12/2024
38.45
 172,200 38.45 38.90 38.45 0 11,200 -0.4
10/12/2024
38.50
 316,400 38.80 39.20 38.35 6,200 7,100 -0.0
09/12/2024
38.80
 439,300 38.80 39.20 38.70 200 0 0.0
06/12/2024
38.90
 816,900 38.35 39.20 38.35 25,600 5,500 0.8
05/12/2024
38.30
 388,000 37.60 38.45 37.60 36,800 100 1.4
04/12/2024
37.60
 112,700 38.05 38.05 37.60 0 0 0
03/12/2024
38.05
 242,400 38 38.20 37.80 2,600 6,800 -0.2
02/12/2024
38
 170,100 38.05 38.35 37.90 4,100 22,400 -0.7
29/11/2024
38
 153,300 38.25 38.50 38 0 16,200 -0.6
28/11/2024
38.20
 262,100 37.70 38.25 37.55 8,300 0 0.3
27/11/2024
37.50
 103,700 37.55 37.65 37.30 0 0 0
26/11/2024
37.55
 112,700 37.55 37.85 37.50 8,100 0 0.3
25/11/2024
37.35
 254,200 37.50 37.70 37.35 0 9,000 -0.3
22/11/2024
37.30
 175,600 37.50 37.55 37.20 0 900 -0.0
21/11/2024
37.45
 102,600 37.75 37.75 37.30 1,800 7,100 -0.2
20/11/2024
37.20
 158,200 37 37.65 36.75 1,700 5,900 -0.2
19/11/2024
37
 169,200 37.05 37.45 37 2,400 0 0.1
18/11/2024
37.30
 162,200 37.30 37.50 36.90 14,400 5,400 0.3
15/11/2024
37.35
 520,300 38 38.05 37.15 2,100 18,500 -0.6
14/11/2024
38.05
 209,200 38.40 38.60 38.05 100 12,000 -0.5
13/11/2024
38.55
 255,700 38.90 38.95 38.15 8,200 2,000 0.2
12/11/2024
39
 190,900 39.30 39.70 39 16,100 0 0.6
11/11/2024
39.35
 312,400 39 39.70 38.70 2,600 9,400 -0.3
08/11/2024
38.95
 213,100 38.75 39.10 38.75 0 0 0
07/11/2024
38.75
 79,200 39.25 39.50 38.75 2,000 0 0.1
06/11/2024
39.15
 516,400 38.25 39.60 38.25 0 0 0
05/11/2024
38.20
 96,800 38.20 38.30 38.05 1,300 0 0.0
04/11/2024
38.10
 488,400 38.45 38.45 38 100 5,500 -0.2
01/11/2024
38.45
 223,100 38.45 38.75 38.40 0 17,800 -0.7
31/10/2024
38.65
 174,400 39 39 38.50 0 13,800 -0.5
30/10/2024
38.70
 218,000 39 39 38.65 1,700 0 0.1
29/10/2024
38.70
 185,700 38.35 38.90 38.35 26,200 0 1.0
28/10/2024
38.35
 364,600 38.55 38.80 38 20,000 0 0.8
25/10/2024
38.55
 283,300 38.60 38.65 38.45 2,300 21,100 -0.7
24/10/2024
38.55
 278,200 39.15 39.20 38.50 2,500 1,900 0.0
23/10/2024
38.90
 345,800 38.50 39 38.50 900 10,200 -0.4
22/10/2024
38.65
 624,900 39.65 39.85 38 19,600 5,900 0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024
39.75
 528,000 40.90 40.90 39.70 2,000 3,100 -0.0
18/10/2024
40.85
 732,800 41.09 41.67 40.85 0 20,600 -0.9
17/10/2024
41.09
 587,500 41.04 41.19 40.37 0 109,200 -4.6
16/10/2024
40.90
 531,300 41.19 41.53 40.56 0 23,100 -1.0
15/10/2024
41.43
 550,100 42.39 42.39 41.38 100 21,000 -0.9
14/10/2024
42.01
 1,327,800 41.53 42.63 41.38 118,200 1,200 5.1
11/10/2024
41.28
 310,300 41.48 41.81 41.28 0 5,500 -0.2
10/10/2024
41.43
 455,500 42.01 42.06 41.43 2,300 1,200 0.0
09/10/2024
41.77
 512,800 41.72 41.77 41.33 13,900 9,600 0.2
08/10/2024
41.38
 304,500 41.24 41.62 40.90 12,500 4,400 0.3
07/10/2024
40.85
 200,400 40.99 41.38 40.71 1,800 7,300 -0.2
04/10/2024
40.95
 493,100 41.38 41.96 40.90 0 25,500 -1.1
03/10/2024
41.38
 777,700 42.59 42.92 41.19 6,500 34,800 -1.2
02/10/2024
42.39
 954,700 41.96 42.97 41.96 12,300 2,800 0.4
01/10/2024
41.91
 667,700 42.06 42.83 41.91 10,100 11,300 -0.1
30/09/2024
41.77
 523,900 41.67 41.96 41.48 9,700 500 0.4
27/09/2024
41.48
 389,200 41.96 41.96 41.19 0 2,400 -0.1
26/09/2024
41.62
 763,300 41.96 42.35 41.48 0 21,600 -0.9
25/09/2024
41.38
 446,700 41.57 41.57 41.09 800 54,500 -2.3
24/09/2024
41.09
 703,100 40.37 42.44 40.13 100 85,400 -3.6
23/09/2024
40.37
 370,700 40.80 40.80 39.84 1,000 7,100 -0.3
20/09/2024
40.51
 714,200 41.19 41.77 40.42 0 15,200 -0.7
19/09/2024
40.99
 436,000 40.46 40.99 40.22 5,700 24,500 -0.8
18/09/2024
40.37
 1,060,300 40.37 41.14 40.22 400 40,000 -1.7
17/09/2024
39.93
 379,700 39.35 39.93 39.07 20,500 1,500 0.8
16/09/2024
39.31
 646,100 39.50 40.08 39.31 59,700 2,300 2.4
13/09/2024
39.40
 159,000 39.50 39.74 39.16 0 1,700 -0.1
12/09/2024
39.50
 164,600 39.98 39.98 39.45 2,100 2,700 -0.0
11/09/2024
39.50
 214,500 39.16 39.74 39.02 5,100 600 0.2
10/09/2024
39.16
 295,800 39.74 39.84 39.07 100 16,000 -0.7
09/09/2024
39.64
 113,200 39.60 39.69 38.87 0 0 0
06/09/2024
39.40
 230,900 39.21 39.74 38.68 14,400 300 0.6
05/09/2024
39.21
 317,600 39.74 40.13 39.16 2,000 0 0.1
04/09/2024
39.64
 396,200 40.03 40.32 39.45 6,200 21,200 -0.6
30/08/2024
40.71
 186,000 41.19 41.24 40.51 0 12,300 -0.5
29/08/2024
40.71
 272,800 41.43 41.48 40.71 1,100 31,700 -1.3
28/08/2024
41.09
 936,100 39.98 41.48 39.98 27,500 19,300 0.3
27/08/2024
39.74
 180,200 39.35 39.79 39.35 9,200 200 0.4
26/08/2024
39.35
 182,600 39.93 39.93 39.35 0 5,900 -0.2
23/08/2024
39.45
 267,900 39.64 39.79 39.07 200 4,700 -0.2
22/08/2024
39.64
 208,500 39.98 40.08 39.55 1,700 30,000 -1.2
21/08/2024
39.84
 219,400 39.74 39.98 39.55 4,200 36,500 -1.3
20/08/2024
39.69
 319,300 39.84 39.93 39.26 1,800 21,600 -0.8
19/08/2024
39.45
 246,400 39.60 39.93 39.16 200 5,100 -0.2
16/08/2024
39.26
 340,200 37.72 39.26 37.72 41,600 600 1.7
15/08/2024
37.72
 175,800 38.15 38.44 37.72 0 17,700 -0.7
14/08/2024
38.39
 121,100 38.39 38.82 38.29 600 8,400 -0.3
13/08/2024
38.39
 195,000 38.82 38.87 38.25 2,100 7,300 -0.2
12/08/2024
38.82
 98,800 38.20 38.82 38.20 13,500 7,200 0.3
09/08/2024
38.20
 202,100 38.25 38.44 37.76 6,000 4,300 0.1
08/08/2024
37.76
 148,100 38.25 38.25 37.57 300 15,800 -0.6
07/08/2024
38.25
 143,900 37.81 38.29 37.33 8,800 8,200 0.0
06/08/2024
37.62
 286,200 37.14 37.62 35.93 27,300 22,400 0.2
05/08/2024
36.65
 607,800 37.62 38.44 36.65 3,300 76,700 -2.8
02/08/2024
38.58
 260,200 37.52 39.07 37.52 11,000 1,600 0.4
01/08/2024
38.39
 816,100 39.21 39.55 37.52 48,800 16,900 1.3
31/07/2024
39.16
 418,000 40.80 40.80 39.16 1,000 61,700 -2.5
30/07/2024
40.37
 293,400 40.51 40.80 40.17 6,500 10,800 -0.2
29/07/2024
40.71
 210,600 40.99 40.99 40.42 6,500 10,800 -0.2
26/07/2024
40.51
 259,300 40.03 40.61 40.03 50,300 11,000 1.6
25/07/2024
40.03
 214,500 39.93 40.66 39.69 1,600 24,200 -0.9
24/07/2024
39.84
 759,300 39.07 40.37 38.58 102,200 5,200 3.9

Chính sách bảo mật | Điều khoản sử dụng |