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)
17/01/2014
8.15
 13,890 8.17 8.19 8.15 1,800 10,370 -0.4
16/01/2014
8.17
 4,930 8.19 8.19 8.15 3,520 2,030 0.1
15/01/2014
8.19
 2,220 8.21 8.21 8.19 2,140 0 0.1
14/01/2014
8.21
 4,150 8.19 8.21 8.19 2,010 1,400 0.0
13/01/2014
8.19
 12,760 8.19 8.21 8.19 3,100 5,800 -0.1
10/01/2014
8.19
 8,420 8.19 8.19 8.17 0 7,910 -0.4
09/01/2014
8.19
 1,850 8.19 8.19 8.19 1,800 0 0.1
08/01/2014
8.19
 8,050 8.22 8.22 8.19 0 2,100 -0.1
07/01/2014
8.22
 9,790 8.12 8.22 8.12 0 1,600 -0.1
06/01/2014
8.12
 2,260 8.17 8.17 8.10 1,800 0 0.1
03/01/2014
8.17
 2,040 8.22 8.22 8.15 1,800 0 0.1
02/01/2014
8.22
 140 8.22 8.24 8.21 80,000 80,000 0
31/12/2013
8.22
 1,730 8.22 8.22 8.07 1,200 360 0.0
30/12/2013
8.22
 9,820 8.24 8.24 7.98 3,300 140 0.1
27/12/2013
8.24
 14,710 8.00 8.24 7.98 1,300 1,400 -0.0
26/12/2013
8.00
 4,980 7.98 8.01 7.89 1,800 0 0.1
25/12/2013
7.98
 2,890 8.03 8.05 7.98 1,850 0 0.1
24/12/2013
8.03
 8,020 8.03 8.03 7.98 1,800 830 0.0
23/12/2013
8.03
 7,960 8.08 8.12 8.00 4,800 0 0.2
20/12/2013
8.08
 3,050 8.19 8.19 8.00 0 0 0
19/12/2013
8.19
 20 8.14 8.19 8.19 0 0 0
18/12/2013
8.14
 2,690 8.15 8.15 7.89 1,800 0 0.1
17/12/2013
8.15
 4,360 8.15 8.19 8.10 2,000 0 0.1
16/12/2013
8.15
 1,480 8.08 8.15 8.08 151,130 150,000 0.1
13/12/2013
8.08
 8,060 8.22 8.22 8.08 4,800 0 0.2
12/12/2013
8.22
 7,970 8.17 8.22 8.15 4,610 0 0.2
11/12/2013
8.17
 3,390 8.17 8.33 8.17 460 0 0.0
10/12/2013
8.17
 31,360 8.19 8.19 8.07 1,800 0 0.1
09/12/2013
8.19
 18,240 8.15 8.19 8.15 1,050 0 0.0
06/12/2013
8.15
 15,720 8.38 8.38 8.15 12,270 6,100 0.3
05/12/2013
8.38
 7,750 8.38 8.38 8.15 4,000 2,580 0.1
04/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2013
8.38
 3,720 8.15 8.42 8.21 3,600 0 0.2
03/12/2013
8.15
 13,920 8.20 8.20 8.15 5,200 12,920 -0.4
02/12/2013
8.20
 9,090 8.20 8.20 8.20 320 4,110 -0.2
29/11/2013
8.20
 3,120 8.19 8.29 8.19 0 0 0
28/11/2013
8.19
 5,080 8.20 8.20 8.15 200,000 200,000 0
27/11/2013
8.20
 3,010 8.17 8.20 8.15 0 0 0
26/11/2013
8.17
 15,580 8.15 8.24 8.15 5,330 5,630 -0.0
25/11/2013
8.15
 3,920 8.15 8.20 8.14 1,700 0 0.1
22/11/2013
8.15
 2,370 8.15 8.15 8.15 1,300 0 0.1
21/11/2013
8.15
 1,910 8.15 8.24 8.15 0 360 -0.0
20/11/2013
8.15
 6,620 8.09 8.15 8.09 0 0 0
19/11/2013
8.09
 40,220 8.15 8.15 8.07 30,500 40,100 -0.5
18/11/2013
8.15
 890 8.07 8.15 8.07 220 40 0.0
15/11/2013
8.07
 26,800 8.07 8.09 8.07 23,170 0 1.1
14/11/2013
8.07
 51,550 8.12 8.15 8.07 50,000 0 2.4
13/11/2013
8.12
 13,220 8.15 8.15 8.09 13,000 2,200 0.5
12/11/2013
8.15
 31,190 8.15 8.15 8.09 30,000 0 1.4
11/11/2013
8.15
 50,300 8.15 8.15 8.14 50,000 300 2.4
08/11/2013
8.15
 13,200 8.17 8.17 8.15 13,100 0 0.6
07/11/2013
8.17
 41,700 8.10 8.17 8.10 31,340 6,360 1.2
06/11/2013
8.10
 15,990 8.14 8.15 8.10 13,100 1,000 0.6
05/11/2013
8.14
 13,860 8.15 8.15 8.14 13,100 2,900 0.5
04/11/2013
8.15
 28,590 8.15 8.15 8.12 28,590 0 1.4
01/11/2013
8.15
 10,870 8.15 8.17 8.12 10,870 3,690 0.3
31/10/2013
8.15
 31,170 8.20 8.20 8.14 13,100 300 0.6
30/10/2013
8.20
 15,680 8.20 8.24 8.20 36,340 400 1.8
29/10/2013
8.20
 29,610 8.22 8.22 8.20 23,000 2,500 1.0
28/10/2013
8.22
 117,800 8.24 8.26 8.22 90,880 29,500 3.0
25/10/2013
8.24
 27,380 8.24 8.29 8.24 50 210 -0.0
24/10/2013
8.24
 17,200 8.29 8.29 8.24 0 0 0
23/10/2013
8.29
 24,370 8.24 8.29 8.24 1,000 0 0.0
22/10/2013
8.24
 3,130 8.27 8.29 8.24 25,040 0 1.2
21/10/2013
8.27
 11,860 8.26 8.31 8.22 0 0 0
18/10/2013
8.26
 24,350 8.24 8.29 8.24 8,800 0 0.4
17/10/2013
8.24
 31,940 8.22 8.24 8.15 0 0 0
16/10/2013
8.22
 18,230 8.24 8.32 8.19 1,300 0 0.1
15/10/2013
8.24
 12,270 8.22 8.24 8.19 11,270 0 0.5
14/10/2013
8.22
 30,230 8.19 8.22 8.02 26,760 0 1.3
11/10/2013
8.19
 83,880 8.32 8.42 8.19 71,900 36,700 1.7
10/10/2013
8.32
 19,290 8.26 8.41 8.19 5,300 5,400 -0.0
09/10/2013
8.26
 15,800 8.26 8.26 8.20 8,780 0 0.4
08/10/2013
8.26
 80,980 8.24 8.31 8.20 15,000 26,000 -0.5
07/10/2013
8.24
 85,940 8.26 8.32 8.17 17,000 20,800 -0.2
04/10/2013
8.26
 121,130 8.10 8.39 8.07 50,000 50,000 0
03/10/2013
8.10
 65,180 7.93 8.10 7.93 13,400 300 0.6
02/10/2013
7.93
 175,140 7.75 7.98 7.76 100 51,570 -2.4
01/10/2013
7.75
 115,020 7.76 7.76 7.75 13,500 38,000 -1.1
30/09/2013
7.76
 57,130 7.76 7.76 7.68 100 23,140 -1.1
27/09/2013
7.76
 75,150 7.75 7.76 7.68 0 22,500 -1.0
26/09/2013
7.75
 114,250 7.75 7.78 7.75 500 57,930 -2.6
25/09/2013
7.75
 88,500 7.71 7.80 7.69 200 38,010 -1.7
24/09/2013
7.71
 153,580 7.64 7.71 7.66 0 168,620 -7.6
23/09/2013
7.64
 131,520 7.56 7.81 7.52 0 81,330 -3.7
20/09/2013
7.56
 22,590 7.58 7.58 7.54 2,580 0 0.1
19/09/2013
7.58
 50,740 7.49 7.58 7.49 0 0 0
18/09/2013
7.49
 37,880 7.64 7.64 7.47 0 0 0
17/09/2013
7.64
 91,600 7.68 7.71 7.59 14,440 7,870 0.3
16/09/2013
7.68
 47,470 7.68 7.73 7.68 300 0 0.0
13/09/2013
7.68
 15,550 7.68 7.69 7.66 12,000 0 0.5
12/09/2013
7.68
 138,130 7.68 7.71 7.68 780 108,830 -4.9
11/09/2013
7.68
 281,440 7.63 7.81 7.63 0 259,570 -11.7
10/09/2013
7.63
 23,690 7.56 7.64 7.54 0 0 0
09/09/2013
7.56
 37,220 7.58 7.58 7.51 0 0 0
06/09/2013
7.58
 15,740 7.59 7.59 7.52 0 0 0
05/09/2013
7.59
 36,210 7.47 7.59 7.46 700 11,560 -0.5
04/09/2013
7.47
 66,090 7.59 7.61 7.47 25,460 1,350 1.1
03/09/2013
7.59
 52,630 7.52 7.71 7.58 280 38,570 -1.7
30/08/2013
7.52
 69,890 7.51 7.56 7.49 21,220 0 0.9
29/08/2013
7.51
 89,960 7.35 7.59 7.41 15,000 27,450 -0.6

Chính sách bảo mật | Điều khoản sử dụng |