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)
07/09/2015
6.39
 700 6.47 6.67 6.39 0 0 0
04/09/2015
6.47
 560 6.33 6.47 6.33 0 0 0
03/09/2015
6.33
 2,930 6.35 6.35 6.25 1,180 0 0.0
01/09/2015
6.35
 8,470 6.17 6.35 6.25 0 0 0
31/08/2015
6.17
 3,030 6.15 6.17 6.13 2,690 0 0.1
28/08/2015
6.15
 2,570 6.27 6.27 6.13 0 0 0
27/08/2015
6.27
 230 6.27 6.27 6.27 0 0 0
26/08/2015
6.27
 26,710 6.17 6.27 5.87 7,500 23,430 -0.5
25/08/2015
6.17
 13,340 6.07 6.47 5.64 1,240 390 0.0
24/08/2015
6.07
 16,700 6.47 6.47 6.07 4,200 4,300 -0.0
21/08/2015
6.47
 13,710 6.57 6.57 6.43 3,940 0 0.1
20/08/2015
6.57
 550 6.51 6.57 6.49 0 0 0
19/08/2015
6.51
 2,500 6.47 6.51 6.47 2,490 700 0.1
18/08/2015
6.47
 3,710 6.51 6.51 6.47 2,910 0 0.1
17/08/2015
6.51
 3,520 6.55 6.55 6.51 3,200 0 0.1
14/08/2015
6.55
 7,000 6.59 6.59 6.51 4,620 0 0.1
13/08/2015
6.59
 3,390 6.59 6.59 6.53 3,200 2,000 0.0
12/08/2015
6.59
 4,000 6.59 6.59 6.57 3,670 0 0.1
11/08/2015
6.59
 2,990 6.57 6.67 6.59 2,690 200 0.1
10/08/2015
6.57
 810 6.55 6.57 6.55 0 0 0
07/08/2015
6.55
 0 6.55 6.55 6.55 0 0 0
06/08/2015
6.55
 180 6.47 6.55 6.55 0 0 0
05/08/2015
6.47
 2,000 6.47 6.47 6.47 0 0 0
04/08/2015
6.47
 1,020 6.37 6.47 6.37 0 0 0
03/08/2015
6.37
 8,450 6.49 6.49 6.37 6,590 5,000 0.1
31/07/2015
6.49
 16,250 6.67 6.69 6.49 10,000 6,700 0.1
30/07/2015
6.67
 6,850 6.67 6.67 6.67 3,100 0 0.1
29/07/2015
6.67
 5,010 6.67 6.67 6.67 84,700 80,000 0.2
28/07/2015
6.67
 11,070 6.69 6.76 6.67 7,200 5,000 0.1
27/07/2015
6.69
 5,060 6.69 6.69 6.67 3,100 3,870 -0.0
24/07/2015
6.69
 5,500 6.69 6.69 6.69 3,100 5,500 -0.1
23/07/2015
6.69
 14,780 6.76 6.80 6.69 3,270 9,080 -0.2
22/07/2015
6.76
 7,300 6.59 6.78 6.59 6,300 5,000 0.0
21/07/2015
6.59
 10,600 6.80 6.80 6.59 7,900 5,000 0.1
20/07/2015
6.80
 7,630 6.67 6.86 6.67 5,550 5,000 0.0
17/07/2015
6.67
 5,720 7.00 7.08 6.67 3,100 5,000 -0.1
16/07/2015
7.00
 14,110 6.78 7.00 6.47 7,120 10,000 -0.1
15/07/2015
6.78
 3,000 6.76 6.80 6.78 0 0 0
14/07/2015
6.76
 4,970 6.71 6.78 6.74 0 0 0
13/07/2015
6.71
 3,200 6.71 6.71 6.71 3,100 0 0.1
10/07/2015
6.71
 3,890 6.74 6.74 6.71 1,720 0 0.1
09/07/2015
6.74
 1,050 6.80 6.80 6.71 0 0 0
08/07/2015
6.80
 900 6.76 6.80 6.63 170 0 0.0
07/07/2015
6.76
 7,450 6.61 6.78 6.63 0 0 0
06/07/2015
6.61
 1,180 6.61 6.61 6.61 0 0 0
03/07/2015
6.61
 0 6.61 6.61 6.61 0 0 0
02/07/2015
6.61
 8,990 6.47 6.61 6.49 0 50 -0.0
01/07/2015
6.47
 7,500 6.45 6.47 6.47 0 0 0
30/06/2015
6.45
 22,280 6.51 6.51 6.45 3,200 20,080 -0.5
29/06/2015
6.51
 2,660 6.43 6.51 6.41 2,140 0 0.1
26/06/2015
6.43
 23,650 6.47 6.47 6.43 8,600 17,920 -0.3
25/06/2015
6.47
 2,110 6.47 6.57 6.47 1,850 0 0.1
24/06/2015
6.47
 12,310 6.67 6.67 6.47 570 12,000 -0.4
23/06/2015
6.67
 4,080 6.47 6.67 6.57 4,080 0 0.1
22/06/2015
6.47
 100 6.47 6.47 6.47 0 0 0
19/06/2015
6.47
 13,790 6.37 6.47 6.43 0 0 0
18/06/2015
6.37
 2,120 6.37 6.57 6.37 620 0 0.0
17/06/2015
6.37
 13,450 6.45 6.45 6.37 0 12,490 -0.4
16/06/2015
6.45
 12,480 6.49 6.49 6.45 0 12,480 -0.4
15/06/2015
6.49
 800 6.57 6.57 6.47 0 0 0
12/06/2015
6.57
 1,100 6.78 6.88 6.57 0 200 -0.0
11/06/2015
6.78
 20,300 6.43 6.78 6.45 20,000 0 0.7
10/06/2015
6.43
 3,550 6.45 6.45 6.43 10 0 0.0
09/06/2015
6.45
 21,260 6.45 6.45 6.43 0 7,150 -0.2
08/06/2015
6.45
 26,100 6.51 6.51 6.45 200 26,100 -0.8
05/06/2015
6.51
 14,420 6.51 6.51 6.49 500 8,910 -0.3
04/06/2015
6.51
 10,700 6.51 6.57 6.51 0 10,480 -0.3
03/06/2015
6.51
 25,220 6.57 6.61 6.51 0 14,380 -0.5
02/06/2015
6.57
 7,130 6.57 6.63 6.57 0 7,000 -0.2
01/06/2015
6.57
 27,760 6.57 6.63 6.57 0 24,780 -0.8
29/05/2015
6.57
 13,750 6.57 6.59 6.57 0 7,840 -0.3
28/05/2015
6.57
 20,250 6.57 6.67 6.57 0 18,000 -0.6
27/05/2015
6.57
 21,000 6.65 6.65 6.57 2,600 18,810 -0.5
26/05/2015
6.65
 3,070 6.65 6.65 6.65 0 3,070 -0.1
25/05/2015
6.65
 5,030 6.65 6.65 6.63 500 5,030 -0.1
22/05/2015
6.65
 15,500 6.61 6.65 6.65 0 5,000 -0.2
21/05/2015
6.61
 22,200 6.67 6.76 6.59 0 19,080 -0.6
20/05/2015
6.67
 24,090 6.67 6.67 6.65 0 14,100 -0.5
19/05/2015
6.67
 10,040 6.65 6.67 6.65 0 5,000 -0.2
18/05/2015
6.65
 9,450 6.71 6.71 6.61 500 790 -0.0
15/05/2015
6.71
 6,280 6.80 6.80 6.71 0 5,000 -0.2
14/05/2015
6.80
 90 6.78 6.80 6.71 0 0 0
13/05/2015
6.78
 7,670 6.67 6.80 6.78 1,050 0 0.0
12/05/2015
6.67
 25,040 6.90 6.90 6.67 0 400 -0.0
11/05/2015
6.90
 40 7.08 7.08 6.74 0 0 0
08/05/2015
7.08
 110 6.88 7.08 7.08 0 0 0
07/05/2015
6.88
 5,730 6.86 6.88 6.71 5,280 880 0.1
06/05/2015
6.86
 10 6.82 6.86 6.86 0 0 0
05/05/2015
6.82
 4,620 6.71 6.86 6.82 0 0 0
04/05/2015
6.71
 7,900 6.82 6.82 6.67 0 6,360 -0.2
27/04/2015
6.82
 3,920 6.80 6.82 6.80 0 3,100 -0.1
24/04/2015
6.80
 220 6.76 6.80 6.78 0 0 0
23/04/2015
6.76
 9,730 6.78 6.88 6.74 0 3,820 -0.1
22/04/2015
6.78
 11,850 6.78 6.80 6.76 0 11,700 -0.4
21/04/2015
6.78
 4,160 6.78 6.88 6.78 790 0 0.0
20/04/2015
6.78
 280 6.90 6.90 6.76 0 0 0
17/04/2015
6.90
 1,240 6.94 7.00 6.88 1,000 0 0.0
16/04/2015
6.94
 1,500 6.92 6.96 6.94 0 0 0
15/04/2015
6.92
 530 6.92 6.92 6.92 0 0 0
14/04/2015
6.92
 1,690 6.92 6.92 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |