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)
12/04/2017
10.49
 87,350 10.51 10.56 10.37 41,600 5,400 1.6
11/04/2017
10.51
 205,590 10.01 10.51 9.84 78,920 28,300 2.2
10/04/2017
10.01
 36,040 9.68 10.05 9.84 12,630 0 0.5
07/04/2017
9.68
 49,410 9.73 10.01 9.66 38,930 10,200 1.2
05/04/2017
9.73
 30,680 9.38 9.73 9.41 17,780 3,100 0.6
04/04/2017
9.38
 63,110 9.60 9.60 9.32 24,100 0 0.9
03/04/2017
9.60
 43,660 9.65 9.65 9.55 15,220 0 0.6
31/03/2017
9.65
 6,310 9.43 9.79 9.45 1,730 0 0.1
30/03/2017
9.43
 46,470 9.48 9.59 9.36 13,160 5,200 0.3
29/03/2017
9.48
 50,820 9.41 9.56 9.48 39,730 10,210 1.2
28/03/2017
9.41
 34,810 9.21 9.60 9.26 190 5,620 -0.2
27/03/2017
9.21
 127,420 9.79 9.79 9.21 300 33,500 -1.3
24/03/2017
9.79
 44,860 9.79 9.83 9.55 1,090 0 0.0
23/03/2017
9.79
 30,750 9.78 10.01 9.74 510 0 0.0
22/03/2017
9.78
 202,000 10.46 10.46 9.77 5,020 36,000 -1.3
21/03/2017
10.46
 51,110 10.58 10.75 10.46 10 0 0.0
20/03/2017
10.58
 29,500 10.75 10.79 10.56 60 10,000 -0.4
17/03/2017
10.75
 14,220 10.61 10.82 10.61 10 0 0.0
16/03/2017
10.61
 106,130 10.52 10.85 10.52 57,550 16,800 1.8
15/03/2017
10.52
 40,140 10.51 10.75 10.49 300 10 0.0
14/03/2017
10.51
 23,090 10.58 10.75 10.51 8,000 30 0.4
13/03/2017
10.58
 66,490 10.68 10.68 10.39 10 39,000 -1.7
10/03/2017
10.68
 33,280 10.56 10.97 10.56 0 0 0
09/03/2017
10.56
 117,290 10.73 11.06 10.53 10 77,590 -3.4
08/03/2017
10.73
 99,920 11.06 11.06 10.73 0 12,200 -0.6
07/03/2017
11.06
 117,690 11.06 11.21 10.92 47,820 90,320 -2.0
06/03/2017
11.06
 107,510 10.92 11.15 10.82 0 24,740 -1.1
03/03/2017
10.92
 45,980 10.75 11.01 10.63 0 0 0
02/03/2017
10.75
 94,020 10.87 11.04 10.63 0 5,000 -0.2
01/03/2017
10.87
 44,860 10.56 10.92 10.53 2,500 0 0.1
28/02/2017
10.56
 87,710 10.70 10.70 10.51 30 200 -0.0
27/02/2017
10.70
 24,250 10.65 10.80 10.37 10 0 0.0
24/02/2017
10.65
 79,770 10.77 10.80 10.41 0 4,550 -0.2
23/02/2017
10.77
 145,780 11.04 11.16 10.77 60 37,070 -1.7
22/02/2017
11.04
 108,390 11.06 11.06 10.85 15,600 13,620 0.1
21/02/2017
11.06
 141,660 10.76 11.16 10.82 10 25,000 -1.2
20/02/2017
10.76
 161,020 10.92 11.01 10.58 10 0 0.0
17/02/2017
10.92
 210,380 10.57 10.92 10.44 40,820 9,810 1.4
16/02/2017
10.57
 210,510 10.53 10.92 10.56 5,920 83,480 -3.5
15/02/2017
10.53
 163,450 10.46 10.70 10.46 8,300 52,730 -2.0
14/02/2017
10.46
 141,830 10.44 10.56 10.20 0 45,200 -2.0
13/02/2017
10.44
 201,830 10.10 10.56 10.20 10,000 61,000 -2.2
10/02/2017
10.10
 107,500 9.74 10.10 9.72 10,600 2,000 0.3
09/02/2017
9.74
 88,520 9.72 9.77 9.60 17,000 0 0.7
08/02/2017
9.72
 129,330 9.67 9.84 9.67 3,510 35,250 -1.3
07/02/2017
9.67
 125,370 9.48 9.67 9.36 15,700 55,260 -1.6
06/02/2017
9.48
 26,930 9.53 9.57 9.45 2,660 9,740 -0.3
03/02/2017
9.53
 37,650 9.69 9.77 9.41 250 0 0.0
02/02/2017
9.69
 236,850 9.07 9.69 9.62 780 113,860 -4.6
25/01/2017
9.07
 22,920 8.97 9.31 9.01 50 1,450 -0.1
24/01/2017
8.97
 98,910 8.95 9.12 8.95 13,210 94,810 -3.0
23/01/2017
8.95
 19,110 9.09 9.33 8.95 4,190 17,390 -0.5
20/01/2017
9.09
 29,530 9.14 9.31 9.09 17,000 14,610 0.1
19/01/2017
9.14
 40,620 9.29 9.31 9.14 34,690 15,420 0.7
18/01/2017
9.29
 6,930 9.31 9.31 9.14 3,510 1,640 0.1
17/01/2017
9.31
 65,640 9.31 9.43 9.24 43,570 49,810 -0.2
16/01/2017
9.31
 137,660 9.36 9.57 9.29 17,010 114,290 -3.8
13/01/2017
9.36
 34,450 9.36 9.55 9.24 23,220 0 0.9
12/01/2017
9.36
 59,390 9.21 9.45 9.24 44,550 90 1.7
11/01/2017
9.21
 81,750 8.95 9.21 8.95 207,000 189,970 0.7
10/01/2017
8.95
 9,230 8.81 9.00 8.78 130 0 0.0
09/01/2017
8.81
 6,460 8.81 9.00 8.73 4,590 330 0.2
06/01/2017
8.81
 21,600 8.97 9.09 8.81 3,080 1,000 0.1
05/01/2017
8.97
 43,260 8.85 8.97 8.85 22,150 13,350 0.3
04/01/2017
8.85
 5,040 8.88 8.91 8.83 10 0 0.0
03/01/2017
8.88
 13,640 8.88 8.97 8.76 680 160 0.0
30/12/2016
8.88
 12,750 8.85 8.88 8.73 1,580 0 0.1
29/12/2016
8.85
 4,640 8.88 8.88 8.73 4,060 0 0.2
28/12/2016
8.88
 29,440 8.71 8.88 8.71 16,010 0 0.6
27/12/2016
8.71
 12,440 8.64 8.88 8.64 5,900 0 0.2
26/12/2016
8.64
 17,320 8.69 8.85 8.64 4,510 0 0.2
23/12/2016
8.69
 8,750 8.88 8.93 8.66 5,950 0 0.2
22/12/2016
8.88
 4,660 8.90 8.93 8.78 3,000 0 0.1
21/12/2016
8.90
 7,660 8.76 9.05 8.76 2,920 0 0.1
20/12/2016
8.76
 22,250 9.12 9.12 8.76 5,720 0 0.2
19/12/2016
9.12
 29,430 9.08 9.17 9.00 8,730 0 0.3
16/12/2016
9.08
 10,600 9.05 9.12 9.00 4,000 0 0.2
15/12/2016
9.05
 47,180 9.00 9.24 9.00 24,300 0 0.9
14/12/2016
9.00
 73,820 8.64 9.00 8.71 28,630 0 1.1
13/12/2016
8.64
 6,210 8.83 8.88 8.64 2,510 0 0.1
12/12/2016
8.83
 43,110 8.45 9.02 8.45 15,930 1,450 0.5
09/12/2016
8.45
 19,140 8.49 8.57 8.42 4,490 3,000 0.1
08/12/2016
8.49
 15,870 8.47 8.64 8.45 14,200 0 0.5
07/12/2016
8.47
 5,550 8.40 8.61 8.30 1,700 0 0.1
06/12/2016
8.40
 12,340 8.47 8.58 8.30 40 0 0.0
05/12/2016
8.47
 26,110 8.16 8.47 8.16 10,560 0 0.4
02/12/2016
8.16
 44,380 8.52 8.64 8.16 11,020 26,700 -0.5
01/12/2016
8.52
 20,060 8.45 8.64 8.40 270 0 0.0
30/11/2016
8.45
 86,480 8.69 8.85 8.09 6,950 10,000 -0.1
29/11/2016
8.69
 29,530 8.88 9.24 8.64 4,440 10,560 -0.2
28/11/2016
8.88
 6,470 9.00 9.00 8.76 60 1,300 -0.0
25/11/2016
9.00
 13,200 9.14 9.14 9.00 720 0 0.0
24/11/2016
9.14
 39,700 9.17 9.35 9.14 7,140 250 0.3
23/11/2016
9.17
 20,050 9.26 9.45 9.09 360 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
9.26
 49,690 9.12 9.48 9.26 250 100 0.0
21/11/2016
9.12
 56,590 8.95 9.24 9.02 2,060 0 0.1
18/11/2016
8.95
 46,870 9.27 9.40 8.77 660 500 0.0
17/11/2016
9.27
 52,050 9.54 9.56 9.26 3,650 18,010 -0.6
16/11/2016
9.54
 170,980 9.57 9.73 9.54 2,770 60,990 -2.4
15/11/2016
9.57
 95,540 9.68 9.75 9.49 3,010 540 0.1

Chính sách bảo mật | Điều khoản sử dụng |