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)
28/08/2013
7.35
 118,510 7.58 7.58 7.35 200 0 0.0
27/08/2013
7.58
 101,180 7.59 7.64 7.58 15,100 58,090 -1.9
26/08/2013
7.59
 96,960 7.59 7.63 7.49 1,700 35,380 -1.5
23/08/2013
7.59
 163,850 7.61 7.63 7.56 0 61,500 -2.8
22/08/2013
7.61
 222,550 7.61 7.73 7.58 0 152,680 -6.9
21/08/2013
7.61
 129,000 7.64 7.64 7.54 0 0 0
20/08/2013
7.64
 202,120 7.64 7.64 7.54 0 91,430 -4.1
19/08/2013
7.64
 214,840 7.56 7.81 7.58 0 114,060 -5.2
16/08/2013
7.56
 206,670 7.27 7.59 7.25 0 10,000 -0.4
15/08/2013
7.27
 131,490 7.27 7.42 7.25 4,500 0 0.2
14/08/2013
7.27
 96,980 7.02 7.30 7.02 0 0 0
13/08/2013
7.02
 49,550 7.00 7.12 6.95 0 1,400 -0.1
12/08/2013
7.00
 179,110 7.30 7.30 6.96 300 50,000 -2.1
09/08/2013
7.30
 78,220 7.20 7.30 7.17 0 0 0
08/08/2013
7.20
 167,110 6.93 7.24 6.93 34,660 50,000 -0.6
07/08/2013
6.93
 219,130 6.66 6.93 6.66 1,440 125,820 -5.0
06/08/2013
6.66
 136,430 6.79 6.79 6.61 10,000 123,670 -4.4
05/08/2013
6.79
 98,630 6.62 6.90 6.62 10,000 89,520 -3.1
02/08/2013
6.62
 170,890 6.61 6.74 6.61 100 169,760 -6.6
01/08/2013
6.61
 40,920 6.61 6.78 6.61 10,000 39,630 -1.2
31/07/2013
6.61
 146,890 6.91 6.91 6.57 98,610 189,070 -3.6
30/07/2013
6.91
 27,600 7.08 7.22 6.91 10,000 21,220 -0.5
29/07/2013
7.08
 10,510 7.13 7.13 7.05 0 7,890 -0.3
26/07/2013
7.13
 17,140 7.13 7.20 6.98 5,000 14,200 -0.4
25/07/2013
7.13
 79,800 7.30 7.39 7.12 0 74,330 -3.2
24/07/2013
7.30
 31,290 7.39 7.39 7.29 400 22,590 -1.0
23/07/2013
7.39
 132,940 7.51 7.54 7.35 160,090 221,460 -2.7
22/07/2013
7.51
 18,750 7.51 7.56 7.49 0 11,260 -0.5
19/07/2013
7.51
 31,030 7.39 7.56 7.46 10,000 29,950 -0.9
18/07/2013
7.39
 158,530 7.39 7.54 7.39 5,000 157,910 -6.7
17/07/2013
7.39
 47,480 7.39 7.44 7.37 0 46,280 -2.0
16/07/2013
7.39
 15,240 7.47 7.47 7.39 0 6,690 -0.3
15/07/2013
7.47
 7,410 7.46 7.61 7.30 100 6,190 -0.3
12/07/2013
7.46
 26,150 7.47 7.47 7.46 0 23,740 -1.0
11/07/2013
7.47
 29,030 7.51 7.63 7.47 0 18,930 -0.8
10/07/2013
7.51
 65,950 7.98 8.29 7.51 210 42,870 -1.9
09/07/2013
7.98
 2,010 8.10 8.10 7.81 0 0 0
08/07/2013
8.10
 1,710 7.98 8.12 7.81 1,200 0 0.1
05/07/2013
7.98
 1,680 8.15 8.15 7.81 400 0 0.0
04/07/2013
8.15
 1,540 7.81 8.15 7.81 100 0 0.0
03/07/2013
7.81
 1,450 7.81 7.81 7.81 0 0 0
02/07/2013
7.81
 500 7.81 7.97 7.81 0 0 0
01/07/2013
7.81
 7,840 8.24 8.24 7.81 0 100 -0.0
28/06/2013
8.24
 1,210 8.24 8.24 8.24 1,000 0 0.0
27/06/2013
8.24
 40 8.15 8.24 8.24 0 0 0
26/06/2013
8.15
 2,350 7.69 8.15 7.64 620 0 0.0
25/06/2013
7.69
 6,210 8.24 8.32 7.69 0 0 0
24/06/2013
8.24
 14,200 8.49 8.49 8.24 10,000 5,000 0.2
21/06/2013
8.49
 620 8.49 8.49 8.49 0 0 0
20/06/2013
8.49
 4,250 8.49 8.49 8.32 0 0 0
19/06/2013
8.49
 1,030 8.58 8.58 8.49 0 0 0
18/06/2013
8.58
 17,540 8.58 8.66 8.49 7,800 0 0.4
17/06/2013
8.58
 100 8.66 8.66 8.58 0 0 0
14/06/2013
8.66
 25,560 9.00 9.00 8.58 530,000 526,800 0.2
13/06/2013
9.00
 10,700 8.58 9.00 8.49 445,340 520,000 -3.7
12/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2013
8.58
 2,930 8.49 8.58 8.49 360 1,000 -0.0
11/06/2013
8.49
 1,070 8.41 8.49 8.41 200,000 200,000 0
10/06/2013
8.41
 4,200 8.49 8.58 8.33 1,900 2,480 -0.0
07/06/2013
8.49
 9,170 8.49 8.49 8.33 479,920 484,940 -0.3
06/06/2013
8.49
 1,220 8.41 8.49 8.24 0 1,000 -0.1
05/06/2013
8.41
 9,060 8.33 8.41 8.33 5,000 2,820 0.1
04/06/2013
8.33
 12,800 8.66 8.66 8.33 0 12,300 -0.6
03/06/2013
8.66
 600 8.66 8.66 8.66 550 0 0.0
31/05/2013
8.66
 1,300 8.66 8.83 8.49 100 0 0.0
30/05/2013
8.66
 8,460 8.49 8.66 8.49 5,000 8,300 -0.2
29/05/2013
8.49
 2,920 8.49 8.74 8.49 500 400 0.0
28/05/2013
8.49
 2,700 8.41 8.49 8.41 0 1,300 -0.1
27/05/2013
8.41
 7,290 8.58 8.74 8.41 2,430 7,000 -0.2
24/05/2013
8.58
 10,000 8.33 8.58 8.49 72,260 76,960 -0.2
23/05/2013
8.33
 12,870 8.91 8.91 8.33 0 12,870 -0.6
22/05/2013
8.91
 1,080 8.83 8.99 8.66 970 0 0.1
21/05/2013
8.83
 2,970 8.66 8.83 8.66 0 0 0
20/05/2013
8.66
 3,620 8.83 8.83 8.66 3,100 0 0.2
17/05/2013
8.83
 1,100 8.74 8.83 8.74 1,100 0 0.1
16/05/2013
8.74
 810 8.33 8.74 8.33 0 0 0
15/05/2013
8.33
 23,660 8.49 8.49 8.33 6,940 17,940 -0.6
14/05/2013
8.49
 18,550 8.99 8.99 8.49 0 18,350 -0.9
13/05/2013
8.99
 170 8.74 8.99 8.91 0 0 0
10/05/2013
8.74
 10 9.16 9.16 8.74 0 0 0
09/05/2013
9.16
 1,140 9.24 9.24 8.99 0 300 -0.0
08/05/2013
9.24
 2,160 9.16 9.33 9.16 1,700 430 0.1
07/05/2013
9.16
 710 9.16 9.16 9.08 0 10 -0.0
06/05/2013
9.16
 10,420 9.16 9.33 8.74 0 9,990 -0.5
03/05/2013
9.16
 410 9.33 9.33 8.74 200,000 200,010 -0.0
02/05/2013
9.33
 200 9.41 9.41 9.33 0 0 0
26/04/2013
9.41
 100 9.33 9.41 9.33 0 0 0
25/04/2013
9.33
 310 9.24 9.33 9.08 0 0 0
24/04/2013
9.24
 1,700 9.16 9.24 9.16 0 1,600 -0.1
23/04/2013
9.16
 4,120 9.41 9.41 8.91 0 1,530 -0.1
22/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2013
9.41
 860 9.41 9.41 8.91 0 250 -0.0
18/04/2013
9.41
 1,580 9.41 9.41 9.17 0 0 0
17/04/2013
9.41
 130 9.33 9.41 9.17 0 0 0
16/04/2013
9.33
 5,210 9.33 9.33 9.17 0 740 -0.0
15/04/2013
9.33
 1,610 9.41 9.41 9.33 0 0 0
12/04/2013
9.41
 5,790 9.33 9.49 9.33 72,300 72,300 0
11/04/2013
9.33
 14,440 9.33 9.41 9.17 0 0 0
10/04/2013
9.33
 8,960 9.25 9.49 9.33 3,880 1,000 0.2
09/04/2013
9.25
 1,200 9.49 9.49 9.25 0 0 0
08/04/2013
9.49
 4,500 9.49 9.49 9.25 0 550 -0.0
05/04/2013
9.49
 1,240 9.49 9.49 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |