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
(2024-10-15) 		-2.88 -6.95% 7,780,600 -42,800 -1.8
38.10
41.43
38.45
2 tháng
(2024-09-16) 		-0.76 -1.93% 20,218,300 -180,820 -7.7
38.10
42.39
38.45
3 tháng
(2024-08-16) 		-0.71 -1.80% 25,469,500 -276,120 -11.7
38.10
42.39
38.45
6 tháng
(2024-05-20) 		-1 -2.52% 67,214,800 747,480 32.6
36.65
44.42
38.45
12 tháng
(2023-11-20) 		8.84 29.76% 140,746,600 2,267,980 85.3
28.07
44.42
38.45
24 tháng
(2022-11-25) 		17.33 81.70% 171,757,200 2,099,995 86.3
21.22
44.42
38.45
36 tháng
(2021-11-30) 		3.84 11.06% 243,345,000 -234,468 -135.7
18.11
44.42
38.45
60 tháng
(2019-12-11) 		22.92 146.62% 288,412,690 -3,353,188 -297.0
13.51
44.42
38.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2013
9.49
 2,720 9.49 9.49 9.33 0 420 -0.0
03/04/2013
9.49
 2,850 9.49 9.57 9.49 0 0 0
02/04/2013
9.49
 4,750 9.25 9.73 9.41 0 0 0
01/04/2013
9.25
 6,400 9.17 9.33 9.17 0 2,180 -0.1
29/03/2013
9.17
 5,730 9.17 9.17 9.08 1,000 100 0.1
28/03/2013
9.17
 7,100 9.33 9.33 9.17 0 5,000 -0.3
27/03/2013
9.33
 710 9.17 9.33 9.17 0 0 0
26/03/2013
9.17
 3,200 9.33 9.33 9.17 0 0 0
25/03/2013
9.33
 5,970 9.33 9.41 9.25 2,000 70 0.1
22/03/2013
9.33
 8,940 9.25 9.33 9.17 1,000 700 0.0
21/03/2013
9.25
 9,060 9.41 9.41 9.25 0 0 0
20/03/2013
9.41
 3,700 9.25 9.41 9.17 0 0 0
19/03/2013
9.25
 1,710 9.57 9.57 9.25 0 600 -0.0
18/03/2013
9.57
 13,350 9.17 9.65 9.17 150 500 -0.0
15/03/2013
9.17
 28,470 9.81 9.81 9.17 0 0 0
14/03/2013
9.81
 330 9.90 9.90 9.73 0 0 0
13/03/2013
9.90
 6,420 10.54 10.71 9.90 0 1,000 -0.1
12/03/2013
10.54
 37,900 10.22 10.54 10.22 89,290 12,610 5.0
11/03/2013
10.22
 77,680 9.90 10.22 9.73 152,730 93,020 3.7
08/03/2013
9.90
 34,800 9.41 9.90 9.08 11,380 5,000 0.4
07/03/2013
9.41
 25,800 9.17 9.41 9.17 22,000 900 1.2
06/03/2013
9.17
 9,850 9.08 9.17 8.76 60,850 0 3.2
05/03/2013
9.08
 75,850 8.92 9.08 8.68 72,000 5,000 3.6
04/03/2013
8.92
 140,080 8.60 8.92 8.27 97,100 400 5.1
01/03/2013
8.60
 42,350 8.44 8.60 8.27 40 0 0.0
28/02/2013
8.44
 27,010 8.03 8.44 8.11 1,800 88,140 -4.4
27/02/2013
8.03
 3,970 7.79 8.06 7.79 1,000 500 0.0
26/02/2013
7.79
 17,700 8.27 8.27 7.79 0 0 0
25/02/2013
8.27
 17,700 8.44 8.44 8.11 5,000 0 0.3
22/02/2013
8.44
 15,510 8.35 8.44 8.19 0 1,950 -0.1
21/02/2013
8.35
 25,400 8.44 8.60 8.35 0 4,950 -0.3
20/02/2013
8.44
 121,280 8.11 8.68 8.11 500 55,000 -2.8
19/02/2013
8.11
 11,880 8.27 8.44 8.11 1,200 500 0.0
18/02/2013
8.27
 7,460 8.52 8.52 8.11 3,000 0 0.2
08/02/2013
8.52
 1,550 8.52 8.52 8.44 1,000 0 0.1
07/02/2013
8.52
 20 8.52 8.52 8.52 0 0 0
06/02/2013
8.52
 1,110 8.52 8.52 8.52 0 0 0
05/02/2013
8.52
 3,310 8.52 8.52 8.19 0 0 0
04/02/2013
8.52
 1,930 8.52 8.52 8.52 1,900 0 0.1
01/02/2013
8.52
 610 8.60 8.60 8.35 0 0 0
31/01/2013
8.60
 830 8.35 8.60 8.27 100,000 100,000 0
30/01/2013
8.35
 10 8.68 8.68 8.35 100,000 100,000 0
29/01/2013
8.68
 19,300 8.52 8.68 8.11 102,220 96,120 0.3
28/01/2013
8.52
 11,540 8.92 8.92 8.44 0 0 0
25/01/2013
8.92
 4,730 8.52 8.92 8.11 100,660 100,690 -0.0
24/01/2013
8.52
 5,590 8.92 8.92 8.35 5,000 1,000 0.2
23/01/2013
8.92
 26,130 8.52 8.92 8.11 10,000 0 0.5
22/01/2013
8.52
 510 8.68 8.68 8.52 0 0 0
21/01/2013
8.68
 1,610 9.17 9.25 8.60 0 0 0
18/01/2013
9.17
 1,470 9.41 9.73 8.76 0 0 0
17/01/2013
9.41
 3,500 9.41 9.41 8.92 3,000 0 0.2
16/01/2013
9.41
 6,530 9.17 9.41 9.17 4,200 0 0.2
15/01/2013
9.17
 5,290 8.60 9.17 8.35 0 4,080 -0.2
14/01/2013
8.60
 3,020 8.76 8.76 8.35 2,000 0 0.1
11/01/2013
8.76
 900 8.44 8.76 8.76 900 0 0.0
10/01/2013
8.44
 100 8.44 8.44 8.44 0 0 0
09/01/2013
8.44
 2,140 8.84 8.84 8.44 200,000 200,100 -0.0
08/01/2013
8.84
 15,540 8.76 8.84 8.35 5,500 0 0.3
07/01/2013
8.76
 100 8.35 8.76 8.76 100 0 0.0
04/01/2013
8.35
 0 8.35 8.35 8.35 0 0 0
03/01/2013
8.35
 10 8.52 8.52 8.35 181,900 181,900 0
02/01/2013
8.52
 1,360 8.76 9.17 8.52 850 0 0.0
28/12/2012
8.76
 30 8.44 8.76 8.76 30 0 0.0
27/12/2012
8.44
 2,020 8.44 8.44 8.27 2,000 0 0.1
26/12/2012
8.44
 1,100 8.19 8.44 7.95 90 0 0.0
25/12/2012
8.19
 1,200 7.97 8.19 7.95 100 200 -0.0
24/12/2012
7.97
 300 8.35 8.35 7.97 0 0 0
21/12/2012
8.35
 190 7.98 8.35 8.27 190 100 0.0
20/12/2012
7.98
 200 8.27 8.44 7.98 190 0 0.0
19/12/2012
8.27
 30 7.95 8.27 8.27 0 30 -0.0
18/12/2012
7.95
 0 7.95 7.95 7.95 0 0 0
17/12/2012
7.95
 10 8.11 8.11 7.95 0 0 0
14/12/2012
8.11
 350 8.11 8.11 8.11 0 0 0
13/12/2012
8.11
 0 8.11 8.11 8.11 0 0 0
12/12/2012
8.11
 0 8.11 8.11 8.11 50,000 50,000 0
11/12/2012
8.11
 850 8.35 8.35 8.11 0 0 0
10/12/2012
8.35
 10 8.27 8.35 8.35 0 0 0
07/12/2012
8.27
 0 8.27 8.27 8.27 0 0 0
06/12/2012
8.27
 0 8.27 8.27 8.27 0 0 0
05/12/2012
8.27
 0 8.27 8.27 8.27 0 0 0
04/12/2012
8.27
 70 8.01 8.27 8.27 0 10 -0.0
03/12/2012
8.01
 20 8.44 8.76 8.01 10 0 0.0
30/11/2012
8.44
 4,950 8.35 8.60 8.19 1,980 2,000 0.0
29/11/2012
8.35
 380 8.01 8.35 8.27 30 0 0.0
28/11/2012
8.01
 40 8.44 8.60 8.01 122,320 122,300 0.0
27/11/2012
8.44
 1,050 8.52 8.52 8.11 40 20 0.0
26/11/2012
8.52
 40 8.44 8.52 8.52 40 0 0.0
23/11/2012
8.44
 20 8.19 8.44 7.80 10 0 0.0
22/11/2012
8.19
 10 8.60 8.60 8.19 0 0 0
21/11/2012
8.60
 2,200 8.60 8.60 8.60 2,200 0 0.1
20/11/2012
8.60
 50 8.27 8.60 8.60 50 0 0.0
19/11/2012
8.27
 40 8.03 8.27 7.79 20 0 0.0
16/11/2012
8.03
 5,710 7.87 8.19 8.03 233,910 233,390 0.0
15/11/2012
7.87
 260 7.74 7.87 7.87 0 0 0
14/11/2012
7.74
 0 7.74 7.74 7.74 0 0 0
13/11/2012
7.74
 1,290 7.38 7.74 7.71 0 0 0
12/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2012
7.38
 10 7.71 7.71 7.38 0 0 0
09/11/2012
7.71
 550 8.02 8.02 7.71 0 550 -0.0
08/11/2012
8.02
 5,850 7.71 8.02 7.86 3,070 4,840 -0.1
07/11/2012
7.71
 800 8.10 8.33 7.71 249,390 249,390 0

Chính sách bảo mật | Điều khoản sử dụng |