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)
17/01/2012
6.89
 50 6.84 6.89 6.89 0 0 0
16/01/2012
6.84
 370 6.62 6.84 6.62 320 0 0.0
13/01/2012
6.62
 12,790 6.62 6.88 6.62 11,590 10,000 0.1
12/01/2012
6.62
 0 6.62 6.62 6.62 0 0 0
11/01/2012
6.62
 2,050 6.76 6.76 6.62 1,800 0 0.1
10/01/2012
6.76
 0 6.76 6.76 6.76 0 0 0
09/01/2012
6.76
 50 6.47 6.76 6.76 0 0 0
06/01/2012
6.47
 0 6.47 6.47 6.47 0 0 0
05/01/2012
6.47
 2,050 6.47 6.47 6.26 124,300 124,300 0
04/01/2012
6.47
 2,250 6.81 6.81 6.47 400 0 0.0
03/01/2012
6.81
 0 6.81 6.81 6.81 0 0 0
30/12/2011
6.81
 15,000 6.48 6.81 6.81 15,000 0 0.7
29/12/2011
6.48
 16,060 6.20 6.51 6.39 16,000 0 0.7
28/12/2011
6.20
 37,890 5.91 6.20 5.62 34,480 31,460 0.1
27/12/2011
5.91
 350 6.22 6.22 5.91 0 350 -0.0
26/12/2011
6.22
 1,900 6.54 6.54 6.22 85,000 0 3.8
23/12/2011
6.54
 0 6.54 6.54 6.54 110,000 0 4.9
22/12/2011
6.54
 4,030 6.54 6.54 6.22 2,000 3,500 -0.1
21/12/2011
6.54
 1,820 6.45 6.54 6.14 0 0 0
20/12/2011
6.45
 7,460 6.32 6.47 6.01 3,300 196,480 -7.9
19/12/2011
6.32
 1,140 6.17 6.32 5.87 0 0 0
16/12/2011
6.17
 90 6.17 6.17 6.17 0 0 0
15/12/2011
6.17
 130 6.17 6.32 5.87 0 0 0
14/12/2011
6.17
 6,050 6.17 6.17 6.03 4,700 0 0.2
13/12/2011
6.17
 1,860 6.14 6.17 6.04 1,000 0 0.0
12/12/2011
6.14
 3,320 6.14 6.14 5.85 2,100 0 0.1
09/12/2011
6.14
 1,390 6.14 6.14 5.88 0 0 0
08/12/2011
6.14
 1,540 6.06 6.17 5.78 1,000 0 0.0
07/12/2011
6.06
 720 6.06 6.14 5.76 390 0 0.0
06/12/2011
6.06
 13,250 6.06 6.17 5.88 10,000 4,090 0.2
05/12/2011
6.06
 3,690 6.03 6.20 6.06 0 0 0
02/12/2011
6.03
 7,190 6.23 6.39 6.03 105,000 103,350 0.1
01/12/2011
6.23
 60 6.23 6.23 6.23 0 0 0
30/11/2011
6.23
 2,860 6.23 6.31 6.23 150,000 151,100 -0.0
29/11/2011
6.23
 500 6.54 6.54 6.23 0 0 0
28/11/2011
6.54
 1,370 6.54 6.60 6.28 1,000 50 0.0
25/11/2011
6.54
 320 6.34 6.54 6.32 200 0 0.0
24/11/2011
6.34
 19,180 6.66 6.67 6.34 17,490 19,170 -0.1
23/11/2011
6.66
 56,530 6.69 6.91 6.37 50,800 53,310 -0.1
22/11/2011
6.69
 5,210 6.62 6.69 6.54 5,200 0 0.2
21/11/2011
6.62
 10 6.42 6.62 6.62 0 0 0
18/11/2011
6.42
 48,610 6.75 6.75 6.42 37,500 45,520 -0.4
17/11/2011
6.75
 1,410 6.84 6.84 6.50 50 800 -0.0
16/11/2011
6.84
 670 6.85 6.85 6.84 450 450 0
15/11/2011
6.85
 10 6.56 6.85 6.85 0 0 0
14/11/2011
6.56
 2,150 6.89 6.89 6.56 1,150 850 0.0
11/11/2011
6.89
 420 6.89 6.91 6.89 0 0 0
10/11/2011
6.89
 10 6.69 6.89 6.89 0 0 0
09/11/2011
6.69
 18,330 6.98 7.04 6.69 56,620 56,190 0.0
08/11/2011
6.98
 190 7.06 7.06 6.88 0 0 0
07/11/2011
7.06
 2,440 6.91 7.06 7.06 2,440 0 0.1
04/11/2011
6.91
 1,350 6.82 6.91 6.88 0 990 -0.0
03/11/2011
6.82
 13,500 6.87 6.98 6.82 240,000 240,000 0
02/11/2011
6.87
 3,770 7.20 7.23 6.87 830 1,490 -0.0
01/11/2011
7.20
 2,050 7.28 7.28 6.94 0 1,800 -0.1
31/10/2011
7.28
 110 7.13 7.28 7.28 0 0 0
28/10/2011
7.13
 2,100 7.13 7.13 7.03 0 0 0
27/10/2011
7.13
 2,810 7.28 7.28 7.03 0 1,200 -0.1
26/10/2011
7.28
 10 7.31 7.31 7.28 0 0 0
25/10/2011
7.31
 910 7.14 7.31 7.13 0 0 0
24/10/2011
7.14
 880 7.32 7.35 7.14 0 0 0
21/10/2011
7.32
 220 7.31 7.34 7.29 0 0 0
20/10/2011
7.31
 10 7.28 7.31 7.31 0 0 0
19/10/2011
7.28
 860 6.98 7.28 7.28 50,000 50,000 0
18/10/2011
6.98
 19,510 7.35 7.42 6.98 10,640 17,530 -0.3
17/10/2011
7.35
 10 7.17 7.35 7.35 0 0 0
14/10/2011
7.17
 2,400 7.20 7.22 7.17 0 0 0
13/10/2011
7.20
 400 7.28 7.28 7.20 150,100 150,000 0.0
12/10/2011
7.28
 2,300 7.28 7.34 7.16 540 0 0.0
11/10/2011
7.28
 100 7.32 7.35 7.22 0 0 0
10/10/2011
7.32
 510 7.50 7.50 7.17 30,000 30,000 0
07/10/2011
7.50
 51,190 7.34 7.50 7.13 51,000 50,150 0.0
06/10/2011
7.34
 1,410 7.35 7.35 7.28 0 1,000 -0.0
05/10/2011
7.35
 90 7.35 7.35 7.35 0 0 0
04/10/2011
7.35
 100 7.35 7.35 7.35 0 0 0
03/10/2011
7.35
 110 7.29 7.35 7.35 0 0 0
30/09/2011
7.29
 14,510 7.42 7.42 7.28 5,050 12,700 -0.4
29/09/2011
7.42
 50 7.42 7.42 7.35 0 40 -0.0
28/09/2011
7.42
 10 7.42 7.42 7.42 0 10 -0.0
27/09/2011
7.42
 9,110 7.57 7.57 7.32 0 3,820 -0.2
26/09/2011
7.57
 1,260 7.50 7.57 7.28 0 250 -0.0
23/09/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2011
7.50
 1,460 7.57 7.72 7.42 0 300 -0.0
22/09/2011
7.57
 3,750 7.50 7.64 7.57 270 260 0.0
21/09/2011
7.50
 2,510 7.57 7.64 7.50 66,000 66,490 -0.0
20/09/2011
7.57
 2,160 7.57 7.64 7.57 2,040 10 0.1
19/09/2011
7.57
 9,690 7.50 7.57 7.50 7,140 5,000 0.1
16/09/2011
7.50
 6,590 7.57 7.64 7.50 6,000 0 0.3
15/09/2011
7.57
 26,710 7.57 7.64 7.50 16,700 22,730 -0.3
14/09/2011
7.57
 18,720 7.57 7.57 7.50 17,200 9,980 0.4
13/09/2011
7.57
 24,030 7.50 7.57 7.43 18,920 20,030 -0.1
12/09/2011
7.50
 7,210 7.50 7.50 7.50 0 7,000 -0.4
09/09/2011
7.50
 10,610 7.57 7.71 7.50 3,500 5,600 -0.1
08/09/2011
7.57
 24,660 7.64 7.71 7.50 6,000 21,220 -0.8
07/09/2011
7.64
 8,340 7.57 7.64 7.50 1,000 3,540 -0.1
06/09/2011
7.57
 10 7.50 7.57 7.57 0 0 0
05/09/2011
7.50
 1,830 7.64 7.64 7.50 1,200 0 0.1
01/09/2011
7.64
 9,870 7.71 7.79 7.57 0 5,270 -0.3
31/08/2011
7.71
 1,110 7.71 7.71 7.50 0 0 0
30/08/2011
7.71
 4,450 7.71 7.71 7.43 1,800 0 0.1
29/08/2011
7.71
 2,220 7.43 7.71 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |