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)
24/06/2016
7.90
 64,270 7.99 7.99 7.52 3,060 0 0.1
23/06/2016
7.99
 11,150 7.75 7.99 7.79 4,000 0 0.1
22/06/2016
7.75
 21,470 8.04 8.04 7.75 5,000 20,000 -0.5
21/06/2016
8.04
 22,190 7.86 8.04 7.84 5,800 20,000 -0.5
20/06/2016
7.86
 780 7.84 8.17 7.86 730 0 0.0
17/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2016
7.84
 35,420 8.06 8.26 7.84 4,970 20,000 -0.5
16/06/2016
8.06
 50,920 8.23 8.23 8.04 7,700 39,740 -1.2
15/06/2016
8.23
 9,590 8.06 8.25 8.06 20 0 0.0
14/06/2016
8.06
 12,520 8.27 8.36 8.06 3,200 8,390 -0.2
13/06/2016
8.27
 12,770 8.29 8.38 8.12 9,580 0 0.4
10/06/2016
8.29
 17,150 8.32 8.38 8.25 15,550 0 0.6
09/06/2016
8.32
 14,850 8.17 8.38 8.23 40 0 0.0
08/06/2016
8.17
 22,190 8.04 8.40 8.04 7,630 3,050 0.2
07/06/2016
8.04
 32,830 8.02 8.04 8.02 15,430 15,000 0.0
06/06/2016
8.02
 35,100 8.02 8.04 7.96 22,020 0 0.8
03/06/2016
8.02
 58,180 7.96 8.02 7.96 41,190 15,000 1.0
02/06/2016
7.96
 5,980 7.93 7.96 7.93 4,170 0 0.2
01/06/2016
7.93
 37,170 7.98 8.02 7.85 15,760 20,000 -0.2
31/05/2016
7.98
 34,310 8.00 8.04 7.85 2,500 30,000 -1.0
30/05/2016
8.00
 5,860 8.04 8.04 7.85 1,250 3,300 -0.1
27/05/2016
8.04
 420 7.91 8.04 8.02 420 0 0.0
26/05/2016
7.91
 8,150 7.91 8.00 7.89 370 0 0.0
25/05/2016
7.91
 17,110 7.89 8.17 7.89 7,510 0 0.3
24/05/2016
7.89
 12,620 7.93 7.98 7.89 650 690 -0.0
23/05/2016
7.93
 16,970 7.89 8.02 7.85 3,000 0 0.1
20/05/2016
7.89
 25,460 7.76 8.00 7.66 1,560 21,080 -0.7
19/05/2016
7.76
 30,650 7.91 8.02 7.76 500 25,000 -0.9
18/05/2016
7.91
 47,740 8.04 8.17 7.89 200 20,000 -0.7
17/05/2016
8.04
 16,080 7.98 8.32 7.83 630 15,000 -0.5
16/05/2016
7.98
 9,150 8.15 8.15 7.98 1,010 4,520 -0.1
13/05/2016
8.15
 4,550 8.06 8.15 7.96 1,620 540 0.0
12/05/2016
8.06
 15,870 8.23 8.23 8.06 80 15,320 -0.6
11/05/2016
8.23
 23,000 8.08 8.23 7.96 910 20,000 -0.7
10/05/2016
8.08
 7,180 8.19 8.25 8.06 1,570 0 0.1
09/05/2016
8.19
 2,160 8.27 8.27 8.17 20 0 0.0
06/05/2016
8.27
 6,690 8.49 8.49 8.17 4,190 200 0.2
05/05/2016
8.49
 7,730 8.27 8.59 8.17 5,600 1,250 0.2
04/05/2016
8.27
 12,110 8.29 8.29 8.10 4,400 400 0.2
29/04/2016
8.29
 15,400 8.36 8.49 7.96 1,050 50 0.0
28/04/2016
8.36
 10,570 8.49 8.55 8.27 20 1,760 -0.1
27/04/2016
8.49
 1,990 8.51 8.63 8.38 250 0 0.0
26/04/2016
8.51
 41,880 8.29 8.59 8.29 500 3,140 -0.1
25/04/2016
8.29
 21,440 8.04 8.38 7.96 0 18,000 -0.7
22/04/2016
8.04
 8,450 8.27 8.38 8.04 0 0 0
21/04/2016
8.27
 11,900 7.98 8.27 8.08 60 500 -0.0
20/04/2016
7.98
 28,570 7.96 8.15 7.91 70 12,000 -0.4
19/04/2016
7.96
 7,970 8.21 8.21 7.96 10 0 0.0
15/04/2016
8.21
 12,970 8.38 8.66 8.06 6,590 0 0.3
14/04/2016
8.38
 14,030 8.55 8.55 8.38 0 1,400 -0.1
13/04/2016
8.55
 54,680 8.29 8.70 8.49 290 2,160 -0.1
12/04/2016
8.29
 42,250 7.85 8.34 7.64 10 0 0.0
11/04/2016
7.85
 13,580 8.06 8.06 7.85 190 2,830 -0.1
08/04/2016
8.06
 9,210 7.64 8.06 7.64 3,470 3,830 -0.0
07/04/2016
7.64
 11,340 7.51 8.00 7.13 1,540 3,340 -0.1
06/04/2016
7.51
 5,850 7.38 7.59 7.40 210 0 0.0
05/04/2016
7.38
 4,220 7.34 7.38 7.21 2,000 0 0.1
04/04/2016
7.34
 18,130 7.42 7.51 7.02 8,630 2,570 0.2
01/04/2016
7.42
 800 7.28 7.59 7.11 360 0 0.0
31/03/2016
7.28
 28,770 7.66 7.83 7.28 16,280 0 0.6
30/03/2016
7.66
 5,070 7.83 7.83 7.66 2,130 0 0.1
29/03/2016
7.83
 11,270 7.79 8.00 7.42 6,370 0 0.2
28/03/2016
7.79
 1,160 7.81 8.06 7.76 620 0 0.0
25/03/2016
7.81
 6,340 7.81 7.96 7.45 2,140 40 0.1
24/03/2016
7.81
 3,370 8.06 8.06 7.74 1,250 800 0.0
23/03/2016
8.06
 16,630 7.93 8.38 7.68 12,270 0 0.5
22/03/2016
7.93
 5,830 7.96 7.96 7.64 1,500 0 0.1
21/03/2016
7.96
 3,100 7.93 8.17 7.89 290 0 0.0
18/03/2016
7.93
 9,190 7.89 8.02 7.85 3,380 700 0.1
17/03/2016
7.89
 14,830 7.87 8.06 7.89 3,520 0 0.1
16/03/2016
7.87
 2,200 7.98 7.98 7.87 1,600 0 0.1
15/03/2016
7.98
 3,030 8.06 8.06 7.91 540 0 0.0
14/03/2016
8.06
 19,580 8.06 8.17 7.93 3,840 0 0.1
11/03/2016
8.06
 20,890 8.04 8.23 8.00 1,050 0 0.0
10/03/2016
8.04
 52,330 7.98 8.25 7.98 3,100 22,500 -0.7
09/03/2016
7.98
 80,680 8.29 8.29 7.96 10,900 22,220 -0.4
08/03/2016
8.29
 5,550 8.32 8.49 7.87 2,650 0 0.1
07/03/2016
8.32
 45,580 8.27 8.70 8.27 200 5,000 -0.2
04/03/2016
8.27
 145,360 7.74 8.27 7.72 8,150 200 0.3
03/03/2016
7.74
 3,550 7.79 7.79 7.55 3,340 0 0.1
02/03/2016
7.79
 4,820 7.70 7.83 7.64 4,030 0 0.1
01/03/2016
7.70
 2,540 7.76 7.76 7.64 330 0 0.0
29/02/2016
7.76
 23,740 7.38 7.83 7.40 16,690 3,500 0.5
26/02/2016
7.38
 2,400 7.42 7.42 7.36 1,000 0 0.0
25/02/2016
7.42
 6,400 7.30 7.42 7.28 6,400 0 0.2
24/02/2016
7.30
 650 7.34 7.34 7.30 650 0 0.0
23/02/2016
7.34
 2,900 7.34 7.36 7.34 2,000 1,800 0.0
22/02/2016
7.34
 12,160 7.36 7.36 7.32 10,700 8,870 0.1
19/02/2016
7.36
 9,900 7.42 7.47 7.34 9,700 2,500 0.3
18/02/2016
7.42
 13,990 7.64 7.64 7.36 5,000 0 0.2
17/02/2016
7.64
 24,110 7.28 7.64 7.28 6,030 0 0.2
16/02/2016
7.28
 1,350 7.23 7.28 7.23 1,350 0 0.0
15/02/2016
7.23
 8,440 7.02 7.51 7.00 4,140 0 0.1
05/02/2016
7.02
 4,210 7.00 7.02 7.00 2,600 0 0.1
04/02/2016
7.00
 4,280 7.00 7.00 7.00 4,200 0 0.1
03/02/2016
7.00
 1,000 6.60 7.00 7.00 990 0 0.0
02/02/2016
6.60
 8,990 6.60 7.00 6.60 8,950 0 0.3
01/02/2016
6.60
 70 6.79 6.79 6.60 70 0 0.0
29/01/2016
6.79
 0 6.79 6.79 6.79 0 0 0
28/01/2016
6.79
 450 6.79 7.04 6.79 150 0 0.0
27/01/2016
6.79
 0 6.79 6.79 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |