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)
06/11/2012
8.10
 1,500 8.33 8.33 8.02 178,440 178,600 -0.0
05/11/2012
8.33
 15,210 8.02 8.41 8.10 215,200 213,000 0.1
02/11/2012
8.02
 4,540 8.41 8.49 8.02 4,430 200 0.2
01/11/2012
8.41
 1,170 8.49 8.49 8.41 670 0 0.0
31/10/2012
8.49
 410 8.49 8.49 8.33 400 0 0.0
30/10/2012
8.49
 850 8.49 8.49 8.10 100 840 -0.0
29/10/2012
8.49
 500 8.49 8.49 8.49 500 0 0.0
26/10/2012
8.49
 400 8.49 8.49 8.49 400 0 0.0
25/10/2012
8.49
 400 8.33 8.49 8.49 400 0 0.0
24/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
23/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
22/10/2012
8.33
 750 8.33 8.33 8.33 640 0 0.0
19/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
18/10/2012
8.33
 80 8.65 8.73 8.33 10 70 -0.0
17/10/2012
8.65
 140 8.33 8.73 8.65 40 100 -0.0
16/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
15/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
12/10/2012
8.33
 1,000 8.33 8.33 8.33 1,000 0 0.1
11/10/2012
8.33
 200 8.33 8.33 8.33 200 0 0.0
10/10/2012
8.33
 810 8.33 8.33 8.33 300 0 0.0
09/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
08/10/2012
8.33
 0 8.33 8.33 8.33 0 0 0
05/10/2012
8.33
 200 8.33 8.33 8.33 0 0 0
04/10/2012
8.33
 10 8.73 8.73 8.33 0 0 0
03/10/2012
8.73
 10,710 8.33 8.73 8.33 10,710 500 0.6
02/10/2012
8.33
 3,740 8.33 8.33 8.33 3,740 200 0.2
01/10/2012
8.33
 1,440 8.33 8.33 8.26 1,440 0 0.1
28/09/2012
8.33
 5,500 8.33 8.33 8.33 5,000 0 0.3
27/09/2012
8.33
 14,140 8.18 8.33 8.18 14,130 0 0.7
26/09/2012
8.18
 2,910 8.18 8.18 8.18 2,410 10 0.1
25/09/2012
8.18
 12,330 8.18 8.26 8.18 12,330 0 0.6
24/09/2012
8.18
 1,310 8.18 8.26 8.18 1,220 0 0.1
21/09/2012
8.18
 100 8.26 8.26 8.18 100 0 0.0
20/09/2012
8.26
 3,100 8.26 8.26 8.10 3,000 1,300 0.1
19/09/2012
8.26
 13,560 8.26 8.26 8.18 13,560 0 0.7
18/09/2012
8.26
 10,000 8.41 8.41 8.26 10,000 0 0.5
17/09/2012
8.41
 500 8.33 8.41 8.41 0 0 0
14/09/2012
8.33
 6,000 8.26 8.33 8.26 5,600 0 0.3
13/09/2012
8.26
 1,890 8.41 8.41 8.18 1,700 600 0.1
12/09/2012
8.41
 3,810 8.02 8.41 8.41 0 0 0
11/09/2012
8.02
 4,720 8.02 8.02 7.64 2,750 1,000 0.1
10/09/2012
8.02
 7,060 8.02 8.02 7.63 6,630 100 0.3
07/09/2012
8.02
 0 8.02 8.02 8.02 40,860 40,860 0
06/09/2012
8.02
 18,740 7.86 8.02 7.86 18,240 0 0.9
05/09/2012
7.86
 700 7.86 7.86 7.86 0 0 0
04/09/2012
7.86
 240 7.78 7.94 7.86 0 0 0
31/08/2012
7.78
 5,140 7.71 8.02 7.78 5,000 0 0.3
30/08/2012
7.71
 1,040 7.78 7.78 7.71 0 1,040 -0.1
29/08/2012
7.78
 100 7.55 7.78 7.78 0 0 0
28/08/2012
7.55
 50 7.78 7.78 7.55 0 0 0
27/08/2012
7.78
 170 7.94 7.94 7.78 0 0 0
24/08/2012
7.94
 1,950 8.10 8.10 7.71 1,000 340 0.0
23/08/2012
8.10
 37,900 8.18 8.18 7.80 34,000 0 1.7
22/08/2012
8.18
 6,530 8.18 8.26 7.77 6,360 0 0.3
21/08/2012
8.18
 2,300 8.18 8.18 7.94 2,300 0 0.1
20/08/2012
8.18
 100 8.18 8.18 8.18 0 0 0
17/08/2012
8.18
 0 8.18 8.18 8.18 0 0 0
16/08/2012
8.18
 3,200 8.02 8.18 7.74 3,000 1,000 0.1
15/08/2012
8.02
 430 8.02 8.02 8.02 0 0 0
14/08/2012
8.02
 1,930 8.02 8.02 8.02 0 0 0
13/08/2012
8.02
 500 8.02 8.02 8.02 0 0 0
10/08/2012
8.02
 1,290 8.02 8.10 8.02 0 0 0
09/08/2012
8.02
 0 8.02 8.02 8.02 0 0 0
08/08/2012
8.02
 1,000 7.86 8.02 8.02 1,000 0 0.1
07/08/2012
7.86
 710 7.94 8.02 7.86 700 0 0.0
06/08/2012
7.94
 11,560 7.85 7.94 7.78 10,560 0 0.5
03/08/2012
7.85
 1,300 7.85 7.85 7.85 1,200 170 0.1
02/08/2012
7.85
 10,000 7.85 7.85 7.85 9,700 0 0.5
01/08/2012
7.85
 10,700 7.86 7.86 7.85 10,700 0 0.5
31/07/2012
7.86
 300 7.86 7.86 7.86 0 0 0
30/07/2012
7.86
 1,200 7.86 7.86 7.83 1,200 0 0.1
27/07/2012
7.86
 4,370 7.78 7.94 7.86 4,200 570 0.2
26/07/2012
7.78
 500 7.71 7.78 7.78 380 200 0.0
25/07/2012
7.71
 280 7.94 8.18 7.71 0 10 -0.0
24/07/2012
7.94
 870 8.02 8.02 7.72 670 450 0.0
23/07/2012
8.02
 0 8.02 8.02 8.02 0 0 0
20/07/2012
8.02
 14,870 8.18 8.18 8.02 13,280 0 0.7
19/07/2012
8.18
 21,040 8.18 8.18 8.02 21,000 4,700 0.8
18/07/2012
8.18
 3,610 8.02 8.18 8.02 3,600 700 0.1
17/07/2012
8.02
 7,320 8.18 8.33 8.02 6,030 1,170 0.3
16/07/2012
8.18
 70 8.26 8.26 7.94 0 0 0
13/07/2012
8.26
 1,120 8.02 8.26 8.18 1,100 670 0.0
12/07/2012
8.02
 2,600 8.02 8.02 8.02 2,600 750 0.1
11/07/2012
8.02
 5,240 8.18 8.18 8.02 5,240 3,110 0.1
10/07/2012
8.18
 10 7.86 8.18 8.18 0 0 0
09/07/2012
7.86
 1,300 8.10 8.10 7.78 1,250 0 0.1
06/07/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/07/2012
8.10
 10 7.86 8.10 8.10 0 0 0
05/07/2012
7.86
 600 7.94 8.01 7.86 0 110 -0.0
04/07/2012
7.94
 10 7.86 7.94 7.94 0 0 0
03/07/2012
7.86
 10,940 7.86 7.94 7.86 9,930 1,660 0.4
02/07/2012
7.86
 7,040 7.86 7.94 7.86 7,040 0 0.4
29/06/2012
7.86
 970 7.94 7.94 7.86 970 0 0.1
28/06/2012
7.94
 1,110 7.79 7.94 7.79 800 0 0.0
27/06/2012
7.79
 1,090 7.79 7.94 7.79 980 0 0.1
26/06/2012
7.79
 16,910 7.79 7.86 7.79 15,800 0 0.8
25/06/2012
7.79
 16,130 7.79 7.94 7.79 14,950 0 0.8
22/06/2012
7.79
 1,620 7.71 7.79 7.71 1,600 0 0.1
21/06/2012
7.71
 3,490 7.86 7.86 7.71 2,000 1,000 0.1
20/06/2012
7.86
 70 7.86 8.01 7.86 0 0 0
19/06/2012
7.86
 13,150 8.01 8.01 7.86 13,000 4,370 0.4

Chính sách bảo mật | Điều khoản sử dụng |