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)
26/08/2011
7.43
 410 7.50 7.64 7.43 190 0 0.0
25/08/2011
7.50
 950 7.43 7.64 7.43 0 0 0
24/08/2011
7.43
 1,500 7.50 7.50 7.43 1,000 0 0.1
23/08/2011
7.50
 1,460 7.57 7.64 7.50 0 800 -0.0
22/08/2011
7.57
 7,610 7.43 7.64 7.57 0 940 -0.0
19/08/2011
7.43
 5,700 7.64 7.64 7.43 4,060 0 0.2
18/08/2011
7.64
 8,290 7.86 7.86 7.57 1,000 590 0.0
17/08/2011
7.86
 5,560 7.64 7.86 7.64 0 0 0
16/08/2011
7.64
 760 7.64 7.64 7.50 650 10 0.0
15/08/2011
7.64
 1,500 7.64 7.64 7.64 0 1,000 -0.1
12/08/2011
7.64
 10,310 7.29 7.64 7.07 103,140 108,000 -0.3
11/08/2011
7.29
 10,100 7.64 7.64 7.29 8,700 7,290 0.1
10/08/2011
7.64
 11,560 7.57 7.64 7.43 9,500 9,610 -0.0
09/08/2011
7.57
 2,210 7.79 7.79 7.43 50 1,000 -0.0
08/08/2011
7.79
 11,350 7.86 7.86 7.50 83,100 5,390 4.3
05/08/2011
7.86
 3,000 7.71 7.86 7.71 0 100 -0.0
04/08/2011
7.71
 1,800 7.71 7.71 7.64 0 0 0
03/08/2011
7.71
 220 7.79 7.79 7.50 0 100 -0.0
02/08/2011
7.79
 1,000 7.79 7.79 7.79 1,000 0 0.1
01/08/2011
7.79
 0 7.79 7.79 7.79 0 0 0
29/07/2011
7.79
 2,500 7.79 7.79 7.79 0 0 0
28/07/2011
7.79
 12,730 7.86 7.86 7.71 11,000 180 0.6
27/07/2011
7.86
 47,650 7.86 7.86 7.79 46,550 0 2.6
26/07/2011
7.86
 35,540 7.79 7.86 7.79 35,440 0 1.9
25/07/2011
7.79
 3,670 7.86 7.86 7.71 3,500 0 0.2
22/07/2011
7.86
 7,000 7.86 7.86 7.86 7,000 0 0.4
21/07/2011
7.86
 17,150 7.86 7.86 7.86 15,000 0 0.8
20/07/2011
7.86
 12,230 7.86 7.86 7.86 11,000 0 0.6
19/07/2011
7.86
 17,000 7.93 7.93 7.86 15,000 0 0.8
18/07/2011
7.93
 1,830 7.93 7.93 7.86 18,000 10,000 0.4
15/07/2011
7.93
 8,600 7.86 7.93 7.86 8,500 1,650 0.4
14/07/2011
7.86
 30,450 7.86 7.86 7.86 30,450 15,000 0.8
13/07/2011
7.86
 7,500 7.86 7.86 7.86 7,500 0 0.4
12/07/2011
7.86
 8,659 7.86 7.86 7.79 84,500 10,710 4.1
11/07/2011
7.86
 70,060 7.93 7.93 7.86 68,000 10,000 3.2
08/07/2011
7.93
 29,130 7.79 7.93 7.86 28,580 960 1.5
07/07/2011
7.79
 400 7.86 7.86 7.71 35,000 400 1.9
06/07/2011
7.86
 10,200 8.07 8.07 7.86 73,000 0 4.1
05/07/2011
8.07
 43,100 7.93 8.07 7.86 35,000 0 2.0
04/07/2011
7.93
 10,200 7.93 8.00 7.93 10,000 0 0.6
01/07/2011
7.93
 8,020 8.00 8.00 7.86 0 0 0
30/06/2011
8.00
 33,420 7.93 8.00 7.86 0 80 -0.0
29/06/2011
7.93
 12,900 7.86 7.93 7.79 0 0 0
28/06/2011
7.86
 13,150 7.86 7.86 7.64 0 0 0
27/06/2011
7.86
 7,410 7.79 7.86 7.57 0 4,990 -0.3
24/06/2011
7.79
 7,290 7.71 7.79 7.43 4,400 5,010 -0.0
23/06/2011
7.71
 9,120 8.07 8.07 7.71 2,000 0 0.1
22/06/2011
8.07
 24,410 8.07 8.07 7.71 2,980 5,000 -0.1
21/06/2011
8.07
 37,230 8.21 8.21 7.86 20,170 0 1.1
20/06/2011
8.21
 4,880 7.86 8.21 7.86 1,880 0 0.1
17/06/2011
7.86
 54,450 8.21 8.21 7.86 36,750 0 2.0
16/06/2011
8.21
 2,400 8.00 8.29 8.00 0 0 0
15/06/2011
8.00
 4,100 8.36 8.36 8.00 1,500 0 0.1
14/06/2011
8.36
 1,810 8.07 8.36 8.14 0 150 -0.0
13/06/2011
8.07
 80,600 8.36 8.36 8.07 74,660 200 4.3
10/06/2011
8.36
 52,080 8.36 8.36 8.14 49,510 0 2.8
09/06/2011
8.36
 12,210 8.14 8.36 8.00 6,190 1,530 0.3
08/06/2011
8.14
 21,030 8.00 8.29 8.00 19,870 0 1.1
07/06/2011
8.00
 197,050 8.14 8.14 7.79 137,400 4,000 7.3
06/06/2011
8.14
 15,000 8.14 8.14 8.07 15,000 500 0.8
03/06/2011
8.14
 55,220 8.21 8.29 7.86 50,200 6,720 2.4
02/06/2011
8.21
 24,280 8.00 8.29 8.21 24,260 4,680 1.1
01/06/2011
8.00
 16,310 7.86 8.00 7.86 13,000 0 0.7
31/05/2011
7.86
 10,200 7.86 7.86 7.86 5,050 0 0.3
30/05/2011
7.86
 21,400 8.21 8.21 7.86 15,000 0 0.8
27/05/2011
8.21
 29,870 8.00 8.21 8.00 28,040 2,000 1.5
26/05/2011
8.00
 450 7.79 8.00 7.79 0 0 0
25/05/2011
7.79
 14,340 7.86 7.86 7.64 14,240 200 0.8
24/05/2011
7.86
 17,040 8.21 8.21 7.86 14,640 0 0.8
23/05/2011
8.21
 5,210 8.29 8.29 7.93 520 0 0.0
20/05/2011
8.29
 4,490 8.07 8.29 8.00 0 400 -0.0
19/05/2011
8.07
 1,760 8.07 8.14 7.79 0 0 0
18/05/2011
8.07
 5,390 8.00 8.07 7.71 280 0 0.0
17/05/2011
8.00
 4,710 8.14 8.29 7.86 0 0 0
16/05/2011
8.14
 110 8.07 8.14 8.14 0 0 0
13/05/2011
8.07
 63,150 8.43 8.43 8.07 58,200 0 3.3
12/05/2011
8.43
 9,190 8.14 8.43 8.07 5,300 420 0.3
11/05/2011
8.14
 72,720 8.14 8.14 7.86 62,500 0 3.5
10/05/2011
8.14
 7,400 7.93 8.14 8.00 2,500 4,040 -0.1
09/05/2011
7.93
 2,050 8.00 8.21 7.93 0 0 0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011
8.00
 4,100 7.86 8.07 8.00 630 1,350 -0.0
05/05/2011
7.86
 1,900 8.20 8.20 7.86 0 0 0
04/05/2011
8.20
 45,000 8.13 8.20 8.20 45,000 34,980 0.6
29/04/2011
8.13
 21,440 8.20 8.48 8.13 21,420 21,320 0.0
28/04/2011
8.20
 12,110 8.13 8.20 8.20 11,010 12,010 -0.1
27/04/2011
8.13
 8,210 8.20 8.20 8.13 7,310 0 0.4
26/04/2011
8.20
 8,440 8.27 8.27 8.20 58,240 58,040 0.0
25/04/2011
8.27
 56,400 8.13 8.34 8.20 54,190 52,160 0.1
22/04/2011
8.13
 21,000 8.07 8.13 8.07 21,000 11,450 0.6
21/04/2011
8.07
 10,000 8.00 8.07 8.00 10,000 1,000 0.5
20/04/2011
8.00
 15,000 8.00 8.00 7.93 15,000 10,050 0.3
19/04/2011
8.00
 10,430 8.00 8.00 7.86 10,000 4,510 0.3
18/04/2011
8.00
 822 8.07 8.07 7.93 8,000 2,400 0.3
15/04/2011
8.07
 18,950 8.13 8.20 8.00 15,650 18,450 -0.2
14/04/2011
8.13
 6,380 8.20 8.20 8.07 105,380 102,000 0.2
13/04/2011
8.20
 25,100 8.20 8.20 8.00 10,350 24,700 -0.8
08/04/2011
8.20
 6,110 8.20 8.20 8.20 6,000 5,790 0.0
07/04/2011
8.20
 13,830 8.27 8.27 8.20 5,800 12,030 -0.4
06/04/2011
8.27
 9,260 8.20 8.27 8.20 8,060 9,060 -0.1
05/04/2011
8.20
 11,540 8.34 8.34 8.20 11,200 10,340 0.1

Chính sách bảo mật | Điều khoản sử dụng |