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)
13/05/2014
6.76
 98,960 6.76 6.79 6.74 61,760 0 2.4
12/05/2014
6.76
 125,700 6.95 6.99 6.67 92,670 200 3.6
09/05/2014
6.95
 71,430 6.78 6.95 6.67 33,960 0 1.3
08/05/2014
6.78
 226,320 7.28 7.28 6.78 49,870 0 2.0
07/05/2014
7.28
 48,600 7.14 7.28 7.14 29,670 0 1.2
06/05/2014
7.14
 91,990 7.35 7.37 7.11 69,620 1,530 2.8
05/05/2014
7.35
 229,520 7.32 7.47 7.32 170,530 0 7.3
29/04/2014
7.32
 67,800 7.32 7.32 7.30 66,450 0 2.8
28/04/2014
7.32
 47,070 7.32 7.33 7.32 44,140 0 1.9
25/04/2014
7.32
 61,610 7.26 7.32 7.26 50,910 0 2.1
24/04/2014
7.26
 121,300 7.11 7.28 7.09 51,580 0 2.1
23/04/2014
7.11
 101,750 7.14 7.18 7.09 68,350 0 2.8
22/04/2014
7.14
 138,510 7.04 7.14 7.02 117,720 0 4.8
21/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/04/2014
7.04
 235,810 6.78 7.04 6.81 172,860 0 6.9
18/04/2014
6.78
 308,380 6.94 6.94 6.66 3,480 0 0.1
17/04/2014
6.94
 73,380 7.01 7.04 6.91 0 0 0
16/04/2014
7.01
 281,880 7.18 7.18 6.79 68,040 0 2.9
15/04/2014
7.18
 306,350 7.35 7.35 7.18 97,800 0 4.3
14/04/2014
7.35
 166,610 7.48 7.48 7.33 58,020 0 2.6
11/04/2014
7.48
 46,040 7.46 7.51 7.41 23,090 0 1.0
10/04/2014
7.46
 349,820 7.41 7.56 7.43 106,030 85,240 0.9
08/04/2014
7.41
 212,370 7.43 7.45 7.41 109,290 50,000 2.6
07/04/2014
7.43
 162,820 7.43 7.46 7.40 90,710 32,760 2.6
04/04/2014
7.43
 180,900 7.38 7.45 7.38 75,100 0 3.3
03/04/2014
7.38
 124,140 7.35 7.43 7.35 26,000 81,100 -2.4
02/04/2014
7.35
 333,190 7.33 7.43 7.30 95,800 19,610 3.4
01/04/2014
7.33
 424,140 7.35 7.46 7.30 132,800 0 5.8
31/03/2014
7.35
 377,330 7.35 7.43 7.33 139,800 0 6.2
28/03/2014
7.35
 659,450 7.55 7.55 7.33 21,750 0 1.0
27/03/2014
7.55
 145,620 7.61 7.61 7.53 0 1,000 -0.0
26/03/2014
7.61
 608,730 7.45 7.95 7.41 2,800 404,190 -18.1
25/03/2014
7.45
 2,497,800 7.43 7.51 7.41 0 2,460,260 -109.9
24/03/2014
7.43
 1,142,860 7.43 7.45 7.41 63,010 1,124,330 -47.2
21/03/2014
7.43
 257,820 7.51 7.60 7.43 2,700 244,840 -10.9
20/03/2014
7.51
 1,096,880 7.65 7.78 7.50 78,500 1,063,930 -44.8
19/03/2014
7.65
 206,540 7.66 7.78 7.60 54,700 202,220 -6.7
18/03/2014
7.66
 14,650 7.66 7.68 7.65 2,700 3,330 -0.0
17/03/2014
7.66
 24,230 7.66 7.68 7.65 2,700 23,060 -0.9
14/03/2014
7.66
 50,840 7.68 7.68 7.66 3,150 48,540 -2.1
13/03/2014
7.68
 128,700 7.75 7.76 7.66 2,900 118,550 -5.3
12/03/2014
7.75
 82,170 7.83 7.83 7.68 4,430 71,950 -3.1
11/03/2014
7.83
 77,880 7.93 7.93 7.83 2,600 69,780 -3.2
10/03/2014
7.93
 15,900 8.01 8.01 7.90 2,600 5,680 -0.1
07/03/2014
8.01
 43,600 8.01 8.51 7.98 13,650 39,190 -1.2
06/03/2014
8.01
 66,360 8.06 8.06 8.01 27,100 66,360 -1.9
05/03/2014
8.06
 17,550 8.08 8.08 8.01 52,600 66,000 -0.6
04/03/2014
8.08
 13,740 8.08 8.13 8.01 2,500 9,830 -0.4
03/03/2014
8.08
 4,990 8.13 8.18 8.08 1,000 1,510 -0.0
28/02/2014
8.13
 84,770 8.13 8.18 8.08 2,500 69,920 -3.3
27/02/2014
8.13
 31,110 8.18 8.18 8.11 3,000 26,100 -1.1
26/02/2014
8.18
 6,750 8.18 8.18 8.15 1,590 1,360 0.0
25/02/2014
8.18
 28,200 8.18 8.26 8.15 2,600 24,180 -1.1
24/02/2014
8.18
 33,110 8.23 8.25 8.18 2,500 30,000 -1.4
21/02/2014
8.23
 33,440 8.23 8.26 8.18 2,800 20,000 -0.8
20/02/2014
8.23
 16,230 8.26 8.35 8.18 0 12,330 -0.6
19/02/2014
8.26
 27,950 8.18 8.35 8.10 0 10,000 -0.5
18/02/2014
8.18
 13,080 8.20 8.20 8.16 2,500 7,500 -0.2
17/02/2014
8.20
 14,100 8.23 8.23 8.18 7,700 10,000 -0.1
14/02/2014
8.23
 17,320 8.18 8.26 8.18 2,220 10,000 -0.4
13/02/2014
8.18
 2,660 8.18 8.18 8.18 0 0 0
12/02/2014
8.18
 14,240 8.25 8.25 8.15 62,100 60,200 0.1
11/02/2014
8.25
 10,130 8.25 8.30 8.25 3,120 4,310 -0.1
10/02/2014
8.25
 6,930 8.25 8.30 8.25 0 3,740 -0.2
07/02/2014
8.25
 30,060 8.01 8.43 8.03 14,430 7,350 0.3
06/02/2014
8.01
 1,620 7.90 8.01 7.91 0 850 -0.0
27/01/2014
7.90
 7,580 8.10 8.10 7.86 300 7,480 -0.3
24/01/2014
8.10
 5,940 7.86 8.10 7.86 1,000 2,500 -0.1
23/01/2014
7.86
 1,610 7.85 7.96 7.85 1,000 700 0.0
22/01/2014
7.85
 4,890 7.96 7.98 7.85 0 1,620 -0.1
21/01/2014
7.96
 22,130 7.78 7.96 7.80 8,930 17,000 -0.4
20/01/2014
7.78
 18,780 7.76 7.78 7.76 1,800 17,760 -0.7
17/01/2014
7.76
 13,890 7.78 7.80 7.76 1,800 10,370 -0.4
16/01/2014
7.78
 4,930 7.80 7.80 7.76 3,520 2,030 0.1
15/01/2014
7.80
 2,220 7.81 7.81 7.80 2,140 0 0.1
14/01/2014
7.81
 4,150 7.80 7.81 7.80 2,010 1,400 0.0
13/01/2014
7.80
 12,760 7.80 7.81 7.80 3,100 5,800 -0.1
10/01/2014
7.80
 8,420 7.80 7.80 7.78 0 7,910 -0.4
09/01/2014
7.80
 1,850 7.80 7.80 7.80 1,800 0 0.1
08/01/2014
7.80
 8,050 7.83 7.83 7.80 0 2,100 -0.1
07/01/2014
7.83
 9,790 7.73 7.83 7.73 0 1,600 -0.1
06/01/2014
7.73
 2,260 7.78 7.78 7.71 1,800 0 0.1
03/01/2014
7.78
 2,040 7.83 7.83 7.76 1,800 0 0.1
02/01/2014
7.83
 140 7.83 7.85 7.81 80,000 80,000 0
31/12/2013
7.83
 1,730 7.83 7.83 7.68 1,200 360 0.0
30/12/2013
7.83
 9,820 7.85 7.85 7.60 3,300 140 0.1
27/12/2013
7.85
 14,710 7.61 7.85 7.60 1,300 1,400 -0.0
26/12/2013
7.61
 4,980 7.60 7.63 7.51 1,800 0 0.1
25/12/2013
7.60
 2,890 7.65 7.66 7.60 1,850 0 0.1
24/12/2013
7.65
 8,020 7.65 7.65 7.60 1,800 830 0.0
23/12/2013
7.65
 7,960 7.70 7.73 7.61 4,800 0 0.2
20/12/2013
7.70
 3,050 7.80 7.80 7.61 0 0 0
19/12/2013
7.80
 20 7.75 7.80 7.80 0 0 0
18/12/2013
7.75
 2,690 7.76 7.76 7.51 1,800 0 0.1
17/12/2013
7.76
 4,360 7.76 7.80 7.71 2,000 0 0.1
16/12/2013
7.76
 1,480 7.70 7.76 7.70 151,130 150,000 0.1
13/12/2013
7.70
 8,060 7.83 7.83 7.70 4,800 0 0.2
12/12/2013
7.83
 7,970 7.78 7.83 7.76 4,610 0 0.2
11/12/2013
7.78
 3,390 7.78 7.93 7.78 460 0 0.0
10/12/2013
7.78
 31,360 7.80 7.80 7.68 1,800 0 0.1
09/12/2013
7.80
 18,240 7.76 7.80 7.76 1,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |