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)
18/06/2012
8.01
 460 7.94 8.17 7.86 290 0 0.0
15/06/2012
7.94
 6,120 7.86 8.17 7.86 5,300 6,010 -0.0
14/06/2012
7.86
 25,100 7.79 7.86 7.79 25,100 490 1.3
13/06/2012
7.79
 10,300 7.71 7.79 7.71 10,000 0 0.5
12/06/2012
7.71
 10,240 7.71 7.71 7.71 10,160 5,000 0.3
11/06/2012
7.71
 8,160 7.64 7.71 7.71 8,150 0 0.4
08/06/2012
7.64
 31,420 7.64 7.79 7.56 10,000 9,130 0.0
07/06/2012
7.64
 6,280 7.39 7.64 7.39 0 10 -0.0
06/06/2012
7.39
 1,070 7.26 7.39 7.26 0 0 0
05/06/2012
7.26
 3,520 7.26 7.26 7.17 1,100 0 0.1
04/06/2012
7.26
 4,310 7.53 7.53 7.18 0 0 0
01/06/2012
7.53
 1,900 7.55 7.55 7.26 900 0 0.0
31/05/2012
7.55
 5,220 7.56 7.56 7.26 500 0 0.0
30/05/2012
7.56
 50 7.56 7.56 7.56 50 0 0.0
29/05/2012
7.56
 3,320 7.36 7.56 7.26 100 50 0.0
28/05/2012
7.36
 2,350 7.35 7.41 7.35 0 0 0
25/05/2012
7.35
 9,300 7.26 7.48 7.26 0 500 -0.0
24/05/2012
7.26
 10,780 7.56 7.56 7.18 500 0 0.0
23/05/2012
7.56
 1,530 7.64 7.64 7.26 0 110 -0.0
22/05/2012
7.64
 44,380 7.64 7.71 7.56 100,100 142,010 -2.1
21/05/2012
7.64
 16,570 7.55 7.64 7.56 600 13,580 -0.7
18/05/2012
7.55
 7,930 7.94 7.94 7.55 750 0 0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2012
7.94
 6,830 7.94 8.09 7.94 100 0 0.0
16/05/2012
7.94
 5,100 7.94 8.01 7.94 129,740 128,240 0.1
15/05/2012
7.94
 11,700 8.09 8.23 7.79 0 560 -0.0
14/05/2012
8.09
 11,990 8.45 8.45 8.09 2,050 0 0.1
11/05/2012
8.45
 8,020 8.45 8.53 8.38 135,600 130,100 0.3
10/05/2012
8.45
 5,970 8.60 8.60 8.38 200,300 202,540 -0.1
09/05/2012
8.60
 14,990 8.67 8.67 8.53 3,960 0 0.2
08/05/2012
8.67
 59,540 8.75 9.04 8.67 2,690 43,240 -2.4
07/05/2012
8.75
 73,950 8.38 8.75 8.67 32,090 21,670 0.6
04/05/2012
8.38
 9,040 8.16 8.45 8.31 2,380 4,430 -0.1
03/05/2012
8.16
 14,230 8.53 8.60 8.16 2,370 5,570 -0.2
02/05/2012
8.53
 24,910 8.31 8.60 8.38 7,800 1,200 0.4
27/04/2012
8.31
 6,850 8.31 8.31 8.16 2,370 0 0.1
26/04/2012
8.31
 9,660 8.31 8.31 8.09 2,360 1,000 0.1
25/04/2012
8.31
 33,580 8.23 8.38 7.94 23,740 0 1.3
24/04/2012
8.23
 5,300 8.31 8.31 8.16 2,350 800 0.1
23/04/2012
8.31
 6,150 8.23 8.38 8.09 2,450 0 0.1
20/04/2012
8.23
 7,440 7.94 8.23 8.01 2,630 0 0.1
19/04/2012
7.94
 850 7.94 8.09 7.94 0 0 0
18/04/2012
7.94
 580 7.94 8.01 7.94 0 0 0
17/04/2012
7.94
 9,700 8.09 8.09 7.94 5,000 7,710 -0.1
16/04/2012
8.09
 1,700 8.09 8.09 8.09 500 0 0.0
13/04/2012
8.09
 5,050 8.23 8.23 7.94 4,760 0 0.3
12/04/2012
8.23
 57,230 8.31 8.31 7.94 43,150 1,820 2.3
11/04/2012
8.31
 18,800 8.01 8.31 7.86 14,990 2,000 0.7
10/04/2012
8.01
 4,050 7.94 8.09 7.79 3,490 10 0.2
09/04/2012
7.94
 5,580 7.79 7.94 7.94 0 0 0
06/04/2012
7.79
 4,670 7.79 7.94 7.79 0 0 0
05/04/2012
7.79
 8,700 7.86 7.94 7.79 6,210 800 0.3
04/04/2012
7.86
 13,500 7.94 7.94 7.86 9,200 0 0.5
03/04/2012
7.94
 5,050 8.01 8.31 7.94 50 0 0.0
30/03/2012
8.01
 8,590 7.94 8.01 7.86 8,190 10 0.4
29/03/2012
7.94
 19,450 8.01 8.09 7.79 9,000 0 0.5
28/03/2012
8.01
 1,000 8.01 8.01 8.01 1,000 0 0.1
27/03/2012
8.01
 15,320 7.94 8.09 7.94 9,880 0 0.5
26/03/2012
7.94
 2,100 8.01 8.09 7.94 870 0 0.0
23/03/2012
8.01
 31,820 8.09 8.09 7.94 27,740 0 1.5
22/03/2012
8.09
 6,600 8.09 8.09 7.72 1,990 0 0.1
21/03/2012
8.09
 27,650 7.86 8.09 7.64 25,050 5,750 1.1
20/03/2012
7.86
 10,670 7.64 7.86 7.50 7,540 2,250 0.3
19/03/2012
7.64
 20,360 8.01 8.01 7.64 10,680 2,000 0.4
16/03/2012
8.01
 38,100 8.16 8.16 8.01 25,520 0 1.4
15/03/2012
8.16
 25,410 8.09 8.16 7.72 10,000 0 0.5
14/03/2012
8.09
 22,530 8.23 8.31 8.09 14,830 0 0.8
13/03/2012
8.23
 26,100 8.09 8.23 8.09 24,600 0 1.4
12/03/2012
8.09
 46,140 8.09 8.38 8.09 32,000 1,970 1.6
09/03/2012
8.09
 194,170 7.72 8.09 7.64 558,000 265,000 16.1
08/03/2012
7.72
 23,410 7.35 7.72 7.28 7,010 5,600 0.1
07/03/2012
7.35
 8,010 7.09 7.42 7.09 200,000 205,000 -0.3
06/03/2012
7.09
 7,170 7.42 7.57 7.06 450 1,000 -0.0
05/03/2012
7.42
 19,850 7.13 7.42 7.35 700 200,000 -10.1
02/03/2012
7.13
 4,870 7.13 7.28 6.87 0 4,500 -0.2
01/03/2012
7.13
 10,320 7.50 7.50 7.13 87,150 90,200 -0.1
29/02/2012
7.50
 2,300 7.28 7.50 6.95 1,620 1,000 0.0
28/02/2012
7.28
 9,600 7.28 7.35 6.98 3,620 7,300 -0.2
27/02/2012
7.28
 9,710 7.34 7.57 7.28 4,070 8,000 -0.2
24/02/2012
7.34
 5,340 7.72 7.72 7.34 0 3,470 -0.2
23/02/2012
7.72
 1,640 7.72 7.72 7.72 0 0 0
22/02/2012
7.72
 3,020 7.57 7.72 7.57 51,250 50,000 0.1
21/02/2012
7.57
 2,330 7.35 7.72 7.50 0 1,170 -0.1
20/02/2012
7.35
 630 7.35 7.35 7.35 0 0 0
17/02/2012
7.35
 1,810 7.35 7.35 7.35 100 0 0.0
16/02/2012
7.35
 0 7.35 7.35 7.35 0 0 0
15/02/2012
7.35
 0 7.35 7.35 7.35 0 0 0
14/02/2012
7.35
 12,800 7.64 7.79 7.35 10,500 12,230 -0.1
13/02/2012
7.64
 7,090 7.35 7.64 7.50 4,770 1,280 0.2
10/02/2012
7.35
 2,930 7.35 7.64 7.35 25,420 22,520 0.1
09/02/2012
7.35
 4,290 7.31 7.35 7.31 2,000 2,000 0
08/02/2012
7.31
 750 7.29 7.64 7.31 0 0 0
07/02/2012
7.29
 8,040 7.35 7.35 7.29 7,530 5,000 0.1
06/02/2012
7.35
 1,140 7.35 7.35 7.20 31,000 30,000 0.1
03/02/2012
7.35
 1,870 7.57 7.57 7.35 500 0 0.0
02/02/2012
7.57
 860 7.42 7.57 7.42 0 700 -0.0
01/02/2012
7.42
 8,140 7.57 7.64 7.35 7,280 0 0.4
31/01/2012
7.57
 0 7.57 7.57 7.57 0 0 0
30/01/2012
7.57
 5,560 7.25 7.57 7.25 3,960 3,000 0.0
20/01/2012
7.25
 2,880 6.91 7.25 6.89 1,250 1,550 -0.0
19/01/2012
6.91
 800 6.89 6.91 6.91 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |