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)
16/11/2016
9.08
 170,980 9.12 9.26 9.08 2,770 60,990 -2.4
15/11/2016
9.12
 95,540 9.22 9.28 9.04 3,010 540 0.1
14/11/2016
9.22
 46,310 9.33 9.33 8.93 16,010 3,540 0.5
11/11/2016
9.33
 105,500 9.09 9.66 9.10 40 8,320 -0.4
10/11/2016
9.09
 130,950 8.50 9.09 8.66 150 6,500 -0.2
09/11/2016
8.50
 36,360 8.54 8.61 8.26 2,890 5,820 -0.1
08/11/2016
8.54
 37,220 8.44 8.75 8.44 1,410 0 0.1
07/11/2016
8.44
 50,060 8.35 8.53 8.24 1,420 100 0.0
04/11/2016
8.35
 3,500 8.35 8.35 8.28 0 0 0
03/11/2016
8.35
 30,830 8.35 8.35 8.10 2,810 850 0.1
02/11/2016
8.35
 14,970 8.30 8.35 8.24 2,820 1,000 0.1
01/11/2016
8.30
 31,680 8.35 8.46 8.24 16,710 0 0.6
31/10/2016
8.35
 16,310 8.46 8.57 8.35 580 2,100 -0.1
28/10/2016
8.46
 79,370 8.06 8.46 8.24 1,050 200 0.0
27/10/2016
8.06
 26,770 7.84 8.38 7.89 230 0 0.0
26/10/2016
7.84
 7,460 7.92 7.92 7.68 3,430 0 0.1
25/10/2016
7.92
 2,420 7.92 7.97 7.81 860 0 0.0
24/10/2016
7.92
 3,490 7.90 7.95 7.84 2,990 0 0.1
21/10/2016
7.90
 8,280 8.01 8.13 7.79 2,970 7,000 -0.1
20/10/2016
8.01
 2,940 8.15 8.15 7.81 1,020 0 0.0
19/10/2016
8.15
 11,270 8.15 8.21 7.92 10 0 0.0
18/10/2016
8.15
 54,770 7.97 8.17 8.01 530 17,100 -0.6
17/10/2016
7.97
 24,520 7.79 7.97 7.79 1,510 0 0.1
14/10/2016
7.79
 8,410 7.75 7.84 7.75 3,900 0 0.1
13/10/2016
7.75
 9,980 7.79 7.79 7.75 2,900 500 0.1
12/10/2016
7.79
 22,730 7.77 8.01 7.77 4,370 1,890 0.1
11/10/2016
7.77
 24,860 7.37 7.77 7.39 10 5,900 -0.2
10/10/2016
7.37
 25,010 7.52 7.52 7.35 4,950 0 0.2
07/10/2016
7.52
 15,190 7.35 7.79 7.35 5,590 50 0.2
06/10/2016
7.35
 4,020 7.39 7.46 7.35 1,530 0 0.1
05/10/2016
7.39
 5,210 7.39 7.39 7.35 3,910 100 0.1
04/10/2016
7.39
 5,200 7.39 7.41 7.39 4,960 0 0.2
03/10/2016
7.39
 6,930 7.46 7.48 7.39 5,600 0 0.2
30/09/2016
7.46
 7,150 7.46 7.48 7.46 0 0 0
29/09/2016
7.46
 15,390 7.46 7.48 7.39 6,360 3,600 0.1
28/09/2016
7.46
 27,120 7.48 7.50 7.35 8,410 0 0.3
27/09/2016
7.48
 8,500 7.50 7.50 7.37 3,110 0 0.1
26/09/2016
7.50
 6,830 7.52 7.52 7.43 3,120 0 0.1
23/09/2016
7.52
 4,180 7.52 7.54 7.46 1,470 0 0.0
22/09/2016
7.52
 1,200 7.46 7.52 7.43 1,200 0 0.0
21/09/2016
7.46
 6,400 7.26 7.46 7.32 0 0 0
20/09/2016
7.26
 16,420 7.55 7.55 7.26 0 4,260 -0.1
19/09/2016
7.55
 410 7.57 7.57 7.05 30 0 0.0
16/09/2016
7.57
 10 7.57 7.57 7.57 0 0 0
15/09/2016
7.57
 2,420 7.64 7.64 7.10 840 0 0.0
14/09/2016
7.64
 0 7.64 7.64 7.64 0 0 0
13/09/2016
7.64
 10 7.55 7.64 7.64 10 0 0.0
12/09/2016
7.55
 2,560 7.57 7.64 7.50 1,160 0 0.0
09/09/2016
7.57
 300 7.59 7.59 7.50 10 0 0.0
08/09/2016
7.59
 4,890 7.61 7.61 7.48 0 0 0
07/09/2016
7.61
 12,760 7.52 7.64 7.37 30 200 0.0
06/09/2016
7.52
 3,230 7.57 7.70 7.52 20 0 0.0
05/09/2016
7.57
 3,110 7.61 7.72 7.57 110 0 0.0
01/09/2016
7.61
 5,720 7.68 7.68 7.57 20 0 0.0
31/08/2016
7.68
 12,100 7.66 7.68 7.57 960 0 0.0
30/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
30/08/2016
7.66
 10,260 7.57 7.77 7.55 1,960 0 0.1
29/08/2016
7.57
 5,180 7.57 7.78 7.50 180 0 0.0
26/08/2016
7.57
 4,130 7.61 7.61 7.53 510 0 0.0
25/08/2016
7.61
 6,710 7.68 7.68 7.53 510 0 0.0
24/08/2016
7.68
 1,490 7.68 7.68 7.57 30 0 0.0
23/08/2016
7.68
 8,430 7.53 7.80 7.46 2,690 0 0.1
22/08/2016
7.53
 4,260 7.55 7.55 7.53 100 2,210 -0.1
19/08/2016
7.55
 16,530 7.55 7.55 7.50 100 4,140 -0.1
18/08/2016
7.55
 14,090 7.50 7.59 7.55 0 0 0
17/08/2016
7.50
 2,460 7.55 7.57 7.50 100 0 0.0
16/08/2016
7.55
 28,400 7.42 7.68 7.42 70 4,000 -0.1
15/08/2016
7.42
 9,860 7.42 7.42 7.38 9,430 8,260 0.0
12/08/2016
7.42
 9,190 7.42 7.42 7.36 8,690 0 0.3
11/08/2016
7.42
 2,320 7.42 7.42 7.40 0 0 0
10/08/2016
7.42
 750 7.44 7.44 7.42 0 0 0
09/08/2016
7.44
 100 7.44 7.44 7.44 0 0 0
08/08/2016
7.44
 120 7.44 7.44 7.42 50 0 0.0
05/08/2016
7.44
 4,940 7.36 7.46 7.25 180 0 0.0
04/08/2016
7.36
 1,880 7.40 7.40 7.27 330 0 0.0
03/08/2016
7.40
 200 7.40 7.40 7.40 0 0 0
02/08/2016
7.40
 30 7.46 7.46 7.40 0 0 0
01/08/2016
7.46
 100 7.46 7.46 7.46 0 0 0
29/07/2016
7.46
 5,670 7.42 7.46 7.29 670 0 0.0
28/07/2016
7.42
 250 7.42 7.48 7.29 50 0 0.0
27/07/2016
7.42
 8,190 7.44 7.44 7.36 1,340 0 0.0
26/07/2016
7.44
 660 7.44 7.44 7.38 30 0 0.0
25/07/2016
7.44
 260 7.48 7.48 7.36 40 0 0.0
22/07/2016
7.48
 0 7.48 7.48 7.48 0 0 0
21/07/2016
7.48
 25,930 7.40 7.48 7.36 1,140 0 0.0
20/07/2016
7.40
 15,340 7.38 7.46 7.36 40 1,740 -0.1
19/07/2016
7.38
 5,720 7.48 7.48 7.36 70 70 0
18/07/2016
7.48
 1,500 7.50 7.50 7.40 40 0 0.0
15/07/2016
7.50
 2,330 7.53 7.53 7.50 30 0 0.0
14/07/2016
7.53
 29,810 7.44 7.55 7.36 40 0 0.0
13/07/2016
7.44
 6,720 7.46 7.50 7.42 2,040 0 0.1
12/07/2016
7.46
 390 7.36 7.55 7.36 360 0 0.0
11/07/2016
7.36
 3,790 7.44 7.48 7.36 0 0 0
08/07/2016
7.44
 6,140 7.50 7.57 7.33 270 0 0.0
07/07/2016
7.50
 1,750 7.50 7.53 7.42 570 0 0.0
06/07/2016
7.50
 20,260 7.46 7.50 7.38 1,770 1,100 0.0
05/07/2016
7.46
 43,010 7.55 7.55 7.40 2,440 0 0.1
04/07/2016
7.55
 26,530 7.36 7.57 7.36 1,440 0 0.1
01/07/2016
7.36
 29,890 7.46 7.53 7.36 180 0 0.0
30/06/2016
7.46
 6,600 7.42 7.57 7.36 3,910 0 0.1
29/06/2016
7.42
 4,410 7.53 7.55 7.42 2,130 0 0.1

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