CTCP Cao su Đồng Phú (dpr)

37.15
-0.10
(-0.27%)
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
(2025-11-17) 		-1.65 -4.24% 12,369,000 10,200 0.4
36.20
39.75
37.15
2 tháng
(2025-10-20) 		3.65 10.86% 24,383,600 683,300 26.3
33.60
39.75
37.15
3 tháng
(2025-09-18) 		-1.15 -2.99% 31,688,800 236,300 9.8
33.60
39.75
37.15
6 tháng
(2025-06-20) 		0.07 0.19% 94,280,700 275,300 7.1
33.60
40.65
37.15
12 tháng
(2024-12-23) 		0.88 2.42% 194,308,000 -1,329,178 -50.9
32.99
49.99
37.15
24 tháng
(2023-12-28) 		8.41 29.17% 335,561,500 516,422 19.2
27.69
49.99
37.15
36 tháng
(2023-01-03) 		13.49 56.75% 370,240,500 274,067 11.2
21.92
49.99
37.15
60 tháng
(2021-01-12) 		18.16 95.12% 480,409,800 -3,291,126 -289.5
17.25
49.99
37.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2014
7.72
 154,330 7.77 7.77 7.68 1,540 81,380 -3.5
01/10/2014
7.77
 93,510 7.68 7.79 7.68 6,790 50,000 -1.9
30/09/2014
7.68
 45,200 7.52 7.68 7.47 2,900 2,000 0.0
29/09/2014
7.52
 23,170 7.47 7.65 7.47 24,700 24,700 0
26/09/2014
7.47
 97,460 7.29 7.47 7.29 9,380 30,000 -0.9
25/09/2014
7.29
 10,500 7.26 7.42 7.29 1,000 1,170 -0.0
24/09/2014
7.26
 27,240 7.15 7.29 7.11 3,130 1,000 0.1
23/09/2014
7.15
 11,670 7.15 7.17 7.13 1,580 4,750 -0.1
22/09/2014
7.15
 15,810 7.20 7.22 7.13 3,100 240 0.1
19/09/2014
7.20
 6,930 7.20 7.20 7.13 80 0 0.0
18/09/2014
7.20
 36,770 7.24 7.26 7.11 3,020 0 0.1
17/09/2014
7.24
 14,220 7.29 7.29 7.20 0 3,500 -0.1
16/09/2014
7.29
 16,090 7.38 7.38 7.13 3,000 8,290 -0.2
15/09/2014
7.38
 73,110 7.40 7.40 7.34 140 30,400 -1.3
12/09/2014
7.40
 42,110 7.38 7.43 7.34 0 21,700 -0.9
11/09/2014
7.38
 50,950 7.40 7.42 7.29 2,500 21,550 -0.8
10/09/2014
7.40
 79,160 7.29 7.49 7.29 2,500 4,530 -0.1
09/09/2014
7.29
 96,830 7.42 7.42 7.29 0 4,000 -0.2
08/09/2014
7.42
 76,670 7.24 7.47 7.17 2,500 0 0.1
05/09/2014
7.24
 88,730 7.08 7.29 7.17 0 29,800 -1.2
04/09/2014
7.08
 130,370 7.02 7.20 7.01 26,100 18,010 0.3
03/09/2014
7.02
 292,150 6.88 7.08 7.02 204,210 11,600 7.6
29/08/2014
6.88
 99,260 6.76 6.90 6.76 13,000 0 0.5
28/08/2014
6.76
 184,860 6.72 6.76 6.58 102,000 0 3.8
27/08/2014
6.72
 143,690 6.76 6.79 6.40 7,300 0 0.3
26/08/2014
6.76
 92,710 6.85 6.85 6.58 4,580 0 0.2
25/08/2014
6.85
 38,100 6.90 6.90 6.76 3,000 0 0.1
22/08/2014
6.90
 9,930 6.86 6.92 6.85 3,570 0 0.1
21/08/2014
6.86
 3,210 6.88 6.90 6.86 400 0 0.0
20/08/2014
6.88
 36,830 6.81 6.90 6.81 31,520 820 1.2
19/08/2014
6.81
 6,240 6.85 6.85 6.81 2,700 0 0.1
18/08/2014
6.85
 18,240 6.85 6.86 6.83 10,220 0 0.4
15/08/2014
6.85
 37,770 6.85 6.86 6.85 24,250 0 0.9
14/08/2014
6.85
 23,980 6.85 6.85 6.85 18,820 0 0.7
13/08/2014
6.85
 37,880 6.86 6.88 6.85 33,990 0 1.3
12/08/2014
6.86
 8,030 6.90 6.90 6.86 5,740 0 0.2
11/08/2014
6.90
 27,350 6.90 6.90 6.86 21,550 0 0.8
08/08/2014
6.90
 13,240 6.88 6.90 6.86 8,000 0 0.3
07/08/2014
6.88
 40,220 6.86 6.88 6.86 34,280 0 1.3
06/08/2014
6.86
 54,180 6.86 6.88 6.86 50,340 0 1.9
05/08/2014
6.86
 22,050 6.90 6.90 6.86 18,730 1,000 0.7
04/08/2014
6.90
 16,480 6.88 6.90 6.86 14,130 0 0.5
01/08/2014
6.88
 19,300 6.90 6.90 6.86 18,200 0 0.7
31/07/2014
6.90
 1,470 6.92 6.92 6.85 1,000 0 0.0
30/07/2014
6.92
 780 6.92 6.92 6.90 0 0 0
29/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2014
6.92
 14,100 6.86 6.95 6.60 2,600 0 0.1
28/07/2014
6.86
 22,850 6.88 6.92 6.78 3,330 0 0.1
25/07/2014
6.88
 19,640 6.90 6.90 6.88 11,600 0 0.5
24/07/2014
6.90
 6,830 6.92 6.92 6.88 6,170 0 0.2
23/07/2014
6.92
 52,720 6.85 6.92 6.88 31,500 31,720 -0.0
22/07/2014
6.85
 43,780 6.86 6.90 6.85 22,600 29,840 -0.3
21/07/2014
6.86
 46,990 6.92 6.93 6.85 2,600 29,160 -1.1
18/07/2014
6.92
 38,230 6.99 6.99 6.90 9,260 24,520 -0.6
17/07/2014
6.99
 34,310 7.00 7.00 6.97 8,100 0 0.3
16/07/2014
7.00
 57,560 7.02 7.04 7.00 17,000 100 0.7
15/07/2014
7.02
 105,330 7.00 7.02 6.99 86,350 0 3.5
14/07/2014
7.00
 42,380 7.02 7.04 7.00 37,930 0 1.5
11/07/2014
7.02
 22,110 7.00 7.02 7.00 16,840 0 0.7
10/07/2014
7.00
 78,720 7.00 7.06 6.93 40,260 0 1.6
09/07/2014
7.00
 139,870 6.92 7.06 6.92 45,350 0 1.8
08/07/2014
6.92
 99,850 6.92 6.93 6.90 90,510 0 3.6
07/07/2014
6.92
 86,400 6.92 6.93 6.92 44,500 0 1.8
04/07/2014
6.92
 44,210 6.92 6.92 6.90 32,100 0 1.3
03/07/2014
6.92
 73,120 6.93 6.93 6.90 51,640 0 2.1
02/07/2014
6.93
 65,200 6.90 6.93 6.90 47,000 22,020 1.0
01/07/2014
6.90
 50,960 6.90 6.92 6.85 46,670 25,000 0.9
30/06/2014
6.90
 108,910 6.81 6.93 6.81 81,890 83,990 -0.1
27/06/2014
6.81
 149,600 6.81 6.86 6.81 115,370 140,890 -1.0
26/06/2014
6.81
 80,770 6.81 6.85 6.81 64,030 62,640 0.1
25/06/2014
6.81
 78,090 6.78 6.83 6.78 54,660 49,850 0.2
24/06/2014
6.78
 25,340 6.79 6.83 6.78 55,230 30,000 1.0
23/06/2014
6.79
 34,960 6.78 6.79 6.74 22,490 0 0.9
20/06/2014
6.78
 5,330 6.79 6.81 6.76 4,310 0 0.2
19/06/2014
6.79
 26,960 6.78 6.79 6.76 20,500 0 0.8
18/06/2014
6.78
 16,630 6.81 6.81 6.78 6,640 0 0.3
17/06/2014
6.81
 8,450 6.86 6.86 6.78 7,500 2,000 0.2
16/06/2014
6.86
 12,360 6.85 6.86 6.85 7,000 0 0.3
13/06/2014
6.85
 4,560 6.85 6.90 6.85 100 1,200 -0.0
12/06/2014
6.85
 11,680 6.78 6.85 6.79 11,480 0 0.5
11/06/2014
6.78
 2,500 6.78 6.79 6.78 1,530 1,000 0.0
10/06/2014
6.78
 12,310 6.85 6.85 6.78 10,300 1,600 0.3
09/06/2014
6.85
 5,130 6.85 6.92 6.85 2,600 150 0.1
06/06/2014
6.85
 3,530 6.88 6.88 6.85 3,400 0 0.1
05/06/2014
6.88
 3,630 6.86 6.88 6.85 2,600 0 0.1
04/06/2014
6.86
 4,550 6.93 6.93 6.86 2,600 0 0.1
03/06/2014
6.93
 11,270 6.93 6.93 6.90 10,000 0 0.4
02/06/2014
6.93
 9,750 6.93 6.97 6.88 7,600 0 0.3
30/05/2014
6.93
 12,270 7.06 7.06 6.93 7,500 0 0.3
29/05/2014
7.06
 3,100 7.02 7.06 7.02 3,000 0 0.1
28/05/2014
7.02
 30,730 6.93 7.09 6.93 16,650 0 0.7
27/05/2014
6.93
 29,250 7.07 7.18 6.93 12,600 0 0.5
26/05/2014
7.07
 39,660 7.00 7.14 6.93 35,570 0 1.4
23/05/2014
7.00
 32,860 7.02 7.02 6.93 30,810 0 1.2
22/05/2014
7.02
 29,470 7.02 7.02 6.93 2,150 0 0.1
21/05/2014
7.02
 20,200 7.00 7.02 6.85 1,300 0 0.1
20/05/2014
7.00
 19,470 6.90 7.00 6.85 1,000 0 0.0
19/05/2014
6.90
 6,320 6.92 7.02 6.85 0 0 0
16/05/2014
6.92
 24,000 6.85 6.92 6.81 3,100 0 0.1
15/05/2014
6.85
 164,510 6.85 6.85 6.81 134,140 0 5.3
14/05/2014
6.85
 92,360 6.76 6.85 6.74 35,950 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |