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)
14/11/2016
9.68
 46,310 9.80 9.80 9.38 16,010 3,540 0.5
11/11/2016
9.80
 105,500 9.55 10.15 9.56 40 8,320 -0.4
10/11/2016
9.55
 130,950 8.93 9.55 9.09 150 6,500 -0.2
09/11/2016
8.93
 36,360 8.97 9.05 8.67 2,890 5,820 -0.1
08/11/2016
8.97
 37,220 8.86 9.19 8.86 1,410 0 0.1
07/11/2016
8.86
 50,060 8.77 8.95 8.65 1,420 100 0.0
04/11/2016
8.77
 3,500 8.77 8.77 8.70 0 0 0
03/11/2016
8.77
 30,830 8.77 8.77 8.51 2,810 850 0.1
02/11/2016
8.77
 14,970 8.72 8.77 8.65 2,820 1,000 0.1
01/11/2016
8.72
 31,680 8.77 8.88 8.65 16,710 0 0.6
31/10/2016
8.77
 16,310 8.88 9.00 8.77 580 2,100 -0.1
28/10/2016
8.88
 79,370 8.46 8.88 8.65 1,050 200 0.0
27/10/2016
8.46
 26,770 8.23 8.80 8.29 230 0 0.0
26/10/2016
8.23
 7,460 8.32 8.32 8.07 3,430 0 0.1
25/10/2016
8.32
 2,420 8.32 8.37 8.21 860 0 0.0
24/10/2016
8.32
 3,490 8.30 8.35 8.23 2,990 0 0.1
21/10/2016
8.30
 8,280 8.42 8.53 8.18 2,970 7,000 -0.1
20/10/2016
8.42
 2,940 8.56 8.56 8.21 1,020 0 0.0
19/10/2016
8.56
 11,270 8.56 8.63 8.32 10 0 0.0
18/10/2016
8.56
 54,770 8.37 8.58 8.42 530 17,100 -0.6
17/10/2016
8.37
 24,520 8.18 8.37 8.18 1,510 0 0.1
14/10/2016
8.18
 8,410 8.14 8.23 8.14 3,900 0 0.1
13/10/2016
8.14
 9,980 8.18 8.18 8.14 2,900 500 0.1
12/10/2016
8.18
 22,730 8.16 8.42 8.16 4,370 1,890 0.1
11/10/2016
8.16
 24,860 7.74 8.16 7.76 10 5,900 -0.2
10/10/2016
7.74
 25,010 7.90 7.90 7.72 4,950 0 0.2
07/10/2016
7.90
 15,190 7.72 8.18 7.72 5,590 50 0.2
06/10/2016
7.72
 4,020 7.76 7.83 7.72 1,530 0 0.1
05/10/2016
7.76
 5,210 7.76 7.76 7.72 3,910 100 0.1
04/10/2016
7.76
 5,200 7.76 7.79 7.76 4,960 0 0.2
03/10/2016
7.76
 6,930 7.83 7.86 7.76 5,600 0 0.2
30/09/2016
7.83
 7,150 7.83 7.86 7.83 0 0 0
29/09/2016
7.83
 15,390 7.83 7.86 7.76 6,360 3,600 0.1
28/09/2016
7.83
 27,120 7.86 7.88 7.72 8,410 0 0.3
27/09/2016
7.86
 8,500 7.88 7.88 7.74 3,110 0 0.1
26/09/2016
7.88
 6,830 7.90 7.90 7.81 3,120 0 0.1
23/09/2016
7.90
 4,180 7.90 7.91 7.83 1,470 0 0.0
22/09/2016
7.90
 1,200 7.83 7.90 7.81 1,200 0 0.0
21/09/2016
7.83
 6,400 7.62 7.83 7.69 0 0 0
20/09/2016
7.62
 16,420 7.93 7.93 7.62 0 4,260 -0.1
19/09/2016
7.93
 410 7.95 7.95 7.40 30 0 0.0
16/09/2016
7.95
 10 7.95 7.95 7.95 0 0 0
15/09/2016
7.95
 2,420 8.02 8.02 7.46 840 0 0.0
14/09/2016
8.02
 0 8.02 8.02 8.02 0 0 0
13/09/2016
8.02
 10 7.93 8.02 8.02 10 0 0.0
12/09/2016
7.93
 2,560 7.95 8.02 7.88 1,160 0 0.0
09/09/2016
7.95
 300 7.97 7.97 7.88 10 0 0.0
08/09/2016
7.97
 4,890 8.00 8.00 7.86 0 0 0
07/09/2016
8.00
 12,760 7.90 8.02 7.74 30 200 -0.0
06/09/2016
7.90
 3,230 7.95 8.09 7.90 20 0 0.0
05/09/2016
7.95
 3,110 8.00 8.11 7.95 110 0 0.0
01/09/2016
8.00
 5,720 8.07 8.07 7.95 20 0 0.0
31/08/2016
8.07
 12,100 8.04 8.07 7.95 960 0 0.0
30/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
30/08/2016
8.04
 10,260 7.95 8.16 7.93 1,960 0 0.1
29/08/2016
7.95
 5,180 7.95 8.17 7.88 180 0 0.0
26/08/2016
7.95
 4,130 7.99 7.99 7.90 510 0 0.0
25/08/2016
7.99
 6,710 8.06 8.06 7.90 510 0 0.0
24/08/2016
8.06
 1,490 8.06 8.06 7.95 30 0 0.0
23/08/2016
8.06
 8,430 7.90 8.20 7.84 2,690 0 0.1
22/08/2016
7.90
 4,260 7.93 7.93 7.90 100 2,210 -0.1
19/08/2016
7.93
 16,530 7.93 7.93 7.88 100 4,140 -0.1
18/08/2016
7.93
 14,090 7.88 7.97 7.93 0 0 0
17/08/2016
7.88
 2,460 7.93 7.95 7.88 100 0 0.0
16/08/2016
7.93
 28,400 7.79 8.06 7.79 70 4,000 -0.1
15/08/2016
7.79
 9,860 7.79 7.79 7.75 9,430 8,260 0.0
12/08/2016
7.79
 9,190 7.79 7.79 7.73 8,690 0 0.3
11/08/2016
7.79
 2,320 7.79 7.79 7.77 0 0 0
10/08/2016
7.79
 750 7.81 7.81 7.79 0 0 0
09/08/2016
7.81
 100 7.81 7.81 7.81 0 0 0
08/08/2016
7.81
 120 7.81 7.81 7.79 50 0 0.0
05/08/2016
7.81
 4,940 7.73 7.84 7.61 180 0 0.0
04/08/2016
7.73
 1,880 7.77 7.77 7.64 330 0 0.0
03/08/2016
7.77
 200 7.77 7.77 7.77 0 0 0
02/08/2016
7.77
 30 7.84 7.84 7.77 0 0 0
01/08/2016
7.84
 100 7.84 7.84 7.84 0 0 0
29/07/2016
7.84
 5,670 7.79 7.84 7.66 670 0 0.0
28/07/2016
7.79
 250 7.79 7.86 7.66 50 0 0.0
27/07/2016
7.79
 8,190 7.81 7.81 7.73 1,340 0 0.0
26/07/2016
7.81
 660 7.81 7.81 7.75 30 0 0.0
25/07/2016
7.81
 260 7.86 7.86 7.73 40 0 0.0
22/07/2016
7.86
 0 7.86 7.86 7.86 0 0 0
21/07/2016
7.86
 25,930 7.77 7.86 7.73 1,140 0 0.0
20/07/2016
7.77
 15,340 7.75 7.84 7.73 40 1,740 -0.1
19/07/2016
7.75
 5,720 7.86 7.86 7.73 70 70 0
18/07/2016
7.86
 1,500 7.88 7.88 7.77 40 0 0.0
15/07/2016
7.88
 2,330 7.90 7.90 7.88 30 0 0.0
14/07/2016
7.90
 29,810 7.81 7.93 7.73 40 0 0.0
13/07/2016
7.81
 6,720 7.84 7.88 7.79 2,040 0 0.1
12/07/2016
7.84
 390 7.73 7.93 7.73 360 0 0.0
11/07/2016
7.73
 3,790 7.81 7.86 7.73 0 0 0
08/07/2016
7.81
 6,140 7.88 7.95 7.70 270 0 0.0
07/07/2016
7.88
 1,750 7.88 7.90 7.79 570 0 0.0
06/07/2016
7.88
 20,260 7.84 7.88 7.75 1,770 1,100 0.0
05/07/2016
7.84
 43,010 7.93 7.93 7.77 2,440 0 0.1
04/07/2016
7.93
 26,530 7.73 7.95 7.73 1,440 0 0.1
01/07/2016
7.73
 29,890 7.84 7.90 7.73 180 0 0.0
30/06/2016
7.84
 6,600 7.79 7.95 7.73 3,910 0 0.1
29/06/2016
7.79
 4,410 7.90 7.93 7.79 2,130 0 0.1
28/06/2016
7.90
 400 7.95 7.95 7.84 190 0 0.0
27/06/2016
7.95
 11,440 7.90 7.95 7.66 2,930 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |