CTCP Cao su Đồng Phú (dpr)

37.85
-0.10
(-0.26%)
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
(2026-08-19) 		1.85 5.12% 7,326,500 -88,400 -4.6
36.10
41.25
37.85
2 tháng
(2026-07-20) 		1.25 3.41% 11,749,500 -255,300 -10.6
35.10
41.25
37.85
3 tháng
(2026-06-22) 		-2 -5.01% 16,301,900 -347,400 -14.2
35.10
41.25
37.85
6 tháng
(2026-03-23) 		0.55 1.47% 48,299,600 -1,121,600 -45.0
35.10
44.20
37.85
12 tháng
(2025-09-23) 		-0.75 -1.94% 137,950,100 -830,300 -37.5
33.60
47.50
37.85
24 tháng
(2024-09-30) 		-1.82 -4.57% 328,696,600 -1,338,100 -97.1
32.99
49.99
37.85
36 tháng
(2023-10-04) 		9.02 31.18% 466,304,700 684,000 -20.0
26.72
49.99
37.85
60 tháng
(2021-10-14) 		7.51 24.65% 573,419,100 -1,323,818 -214.5
16.28
49.99
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2018
10.51
 6,320 10.56 10.56 10.42 3,080 10 0.1
05/10/2018
10.56
 6,790 10.56 10.58 10.50 10 0 0.0
04/10/2018
10.56
 77,010 10.33 10.56 10.33 0 0 0
03/10/2018
10.33
 22,060 10.36 10.36 10.28 4,000 0 0.2
02/10/2018
10.36
 37,450 10.31 10.36 10.28 1,110 16,340 -0.6
01/10/2018
10.31
 25,690 10.20 10.33 10.20 10,300 530 0.4
28/09/2018
10.20
 36,750 10.19 10.31 10.17 3,410 3,240 0.0
27/09/2018
10.19
 21,200 10.21 10.31 10.14 4,100 0 0.2
26/09/2018
10.21
 16,810 10.23 10.23 10.20 0 0 0
25/09/2018
10.23
 31,110 10.17 10.25 10.17 0 0 0
24/09/2018
10.17
 16,570 10.20 10.20 10.06 100 0 0.0
21/09/2018
10.20
 49,260 10.20 10.20 10.01 3,260 0 0.1
20/09/2018
10.20
 6,160 10.04 10.28 10.06 1,010 0 0.0
19/09/2018
10.04
 52,630 10.09 10.12 10.01 3,000 0 0.1
18/09/2018
10.09
 83,100 10.00 10.09 10.00 3,100 0 0.1
17/09/2018
10.00
 31,660 9.98 10.01 9.93 10,000 0 0.4
14/09/2018
9.98
 8,930 9.96 9.98 9.90 1,600 0 0.1
13/09/2018
9.96
 13,560 9.96 9.96 9.87 3,200 1,000 0.1
12/09/2018
9.96
 7,330 9.96 9.98 9.93 500 2,250 -0.1
11/09/2018
9.96
 9,990 10.01 10.01 9.90 3,540 1,250 0.1
10/09/2018
10.01
 59,360 9.96 10.06 9.96 2,850 2,000 0.0
07/09/2018
9.96
 4,480 9.93 9.96 9.93 3,200 1,050 0.1
06/09/2018
9.93
 8,250 9.97 10.00 9.93 3,200 1,600 0.1
05/09/2018
9.97
 10,210 9.96 9.98 9.93 3,200 100 0.1
04/09/2018
9.96
 16,740 10.00 10.01 9.90 13,120 50 0.5
31/08/2018
10.00
 7,740 10.00 10.01 9.96 940 0 0.0
30/08/2018
10.00
 15,540 9.98 10.01 9.90 2,900 0 0.1
29/08/2018
9.98
 14,310 9.96 9.98 9.87 6,900 0 0.3
28/08/2018
9.96
 39,120 9.98 9.98 9.87 8,210 0 0.3
27/08/2018
9.98
 9,220 10.01 10.01 9.93 2,120 0 0.1
24/08/2018
10.01
 21,790 9.93 10.01 9.87 4,500 0 0.2
23/08/2018
9.93
 57,930 10.04 10.04 9.93 52,709 49,249 0.1
22/08/2018
10.04
 20,620 9.87 10.09 9.93 840 0 0.0
21/08/2018
9.87
 12,170 9.87 9.87 9.75 770 0 0.0
20/08/2018
9.87
 19,980 9.87 9.87 9.74 4,770 0 0.2
17/08/2018
9.87
 13,740 9.86 9.90 9.74 4,690 0 0.2
16/08/2018
9.86
 8,440 9.90 9.93 9.74 3,230 3,220 0.0
15/08/2018
9.90
 33,940 9.82 9.93 9.74 3,260 20,700 -0.6
14/08/2018
9.82
 6,130 9.83 9.83 9.74 3,220 5,600 -0.1
13/08/2018
9.83
 25,890 9.90 10.06 9.83 5,530 10,500 -0.2
10/08/2018
9.90
 14,990 9.96 10.12 9.87 1,980 0 0.1
09/08/2018
9.96
 23,780 10.14 10.16 9.87 3,630 0 0.1
08/08/2018
10.14
 10,770 9.98 10.14 9.96 3,010 350 0.1
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
9.98
 10,050 9.96 10.23 9.98 0 1,620 -0.1
06/08/2018
9.96
 33,120 9.88 10.14 9.92 0 0 0
03/08/2018
9.88
 11,900 9.98 9.98 9.85 3,010 1,500 0.1
02/08/2018
9.98
 33,580 9.93 9.98 9.88 14,780 0 0.6
01/08/2018
9.93
 19,970 9.93 10.01 9.93 3,800 0 0.1
31/07/2018
9.93
 26,250 9.93 9.98 9.93 0 500 0.0
30/07/2018
9.93
 45,220 9.96 9.98 9.92 1,500 0 0.1
27/07/2018
9.96
 19,820 9.90 9.98 9.90 2,600 2,500 0.0
26/07/2018
9.90
 3,910 9.98 9.98 9.90 0 0 0
25/07/2018
9.98
 38,780 9.93 10.01 9.88 2,960 0 0.1
24/07/2018
9.93
 12,100 10.01 10.01 9.92 3,000 0 0.1
23/07/2018
10.01
 21,020 9.94 10.08 9.94 10 2,590 -0.1
20/07/2018
9.94
 8,180 9.85 9.98 9.85 20 2,000 -0.1
19/07/2018
9.85
 20,890 9.83 9.98 9.85 10 12,000 -0.5
18/07/2018
9.83
 22,660 9.80 9.96 9.80 10 4,940 -0.2
17/07/2018
9.80
 6,050 9.75 9.85 9.75 10 4,020 -0.2
16/07/2018
9.75
 29,040 9.80 9.88 9.75 3,000 1,980 0.0
13/07/2018
9.80
 13,660 9.80 9.80 9.75 2,500 3,000 0.0
12/07/2018
9.80
 34,550 9.80 9.93 9.75 3,020 500 0.1
11/07/2018
9.80
 32,310 9.90 9.93 9.75 2,710 5,000 -0.1
10/07/2018
9.90
 25,190 9.90 10.01 9.85 2,720 500 0.1
09/07/2018
9.90
 41,400 9.85 9.90 9.85 0 2,500 -0.1
06/07/2018
9.85
 71,280 9.83 9.96 9.75 2,730 15,500 -0.5
05/07/2018
9.83
 18,120 9.83 9.96 9.79 70 10 0.0
04/07/2018
9.83
 68,070 9.98 10.06 9.75 2,690 0 0.1
03/07/2018
9.98
 19,410 9.98 10.01 9.83 107,120 122,600 -0.6
02/07/2018
9.98
 11,120 10.01 10.01 9.96 2,600 2,160 0.0
29/06/2018
10.01
 10,730 10.01 10.03 9.98 100 840 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc