CTCP Cao su Đồng Phú (dpr)

37.40
-0.65
(-1.71%)
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)
04/04/2011
8.34
 3,100 8.34 8.34 8.27 1,700 2,250 -0.0
01/04/2011
8.34
 4,600 8.27 8.34 8.07 2,430 990 0.1
31/03/2011
8.27
 1,110 8.34 8.34 8.20 200 410 -0.0
30/03/2011
8.34
 730 8.20 8.34 8.20 620 30 0.0
29/03/2011
8.20
 3,420 8.34 8.34 8.20 0 2,500 -0.1
28/03/2011
8.34
 1,200 8.34 8.34 8.34 700 1,180 -0.0
25/03/2011
8.34
 710 8.41 8.41 8.34 0 610 -0.0
24/03/2011
8.41
 6,180 8.34 8.41 8.34 40 70 -0.0
23/03/2011
8.34
 10,810 8.41 8.48 8.34 790 4,090 -0.2
22/03/2011
8.41
 6,160 8.48 8.62 8.41 4,750 5,060 -0.0
21/03/2011
8.48
 4,170 8.55 8.55 8.34 1,780 0 0.1
18/03/2011
8.55
 9,110 8.83 8.83 8.48 1,400 6,000 -0.3
17/03/2011
8.83
 11,820 8.90 8.90 8.55 10,240 7,000 0.2
16/03/2011
8.90
 0 9.04 8.90 8.90 0 0 0
15/03/2011
9.04
 1,400 9.04 9.04 8.76 450 0 0.0
14/03/2011
9.04
 1,940 9.04 9.04 8.76 990 0 0.1
11/03/2011
9.04
 12,100 9.04 9.04 9.04 10,800 11,100 -0.0
10/03/2011
9.04
 35,050 9.04 9.04 8.97 26,600 23,520 0.2
09/03/2011
9.04
 17,400 9.25 9.25 8.90 17,400 5,000 0.8
08/03/2011
9.25
 12,380 8.97 9.25 8.90 12,080 0 0.8
07/03/2011
8.97
 0 8.97 8.97 8.97 0 0 0
04/03/2011
8.97
 3,010 8.76 8.97 8.76 600 0 0.0
03/03/2011
8.76
 15,000 8.83 8.83 8.76 500 15,000 -0.9
02/03/2011
8.83
 6,490 9.04 9.18 8.83 4,870 6,490 -0.1
01/03/2011
9.04
 2,780 9.18 9.18 9.04 2,590 0 0.2
28/02/2011
9.18
 2,560 9.18 9.39 9.18 2,550 0 0.2
25/02/2011
9.18
 2,000 8.76 9.18 8.76 51,990 50,100 0.1
24/02/2011
8.76
 100 9.18 9.18 8.76 0 0 0
23/02/2011
9.18
 20,610 9.32 9.32 8.90 20,300 20,000 0.0
22/02/2011
9.32
 10 8.90 9.32 9.32 0 0 0
21/02/2011
8.90
 12,940 9.11 9.11 8.76 3,930 0 0.3
18/02/2011
9.11
 4,400 9.39 9.39 9.11 101,200 103,100 -0.1
17/02/2011
9.39
 20,450 9.32 9.39 9.32 20,040 20,350 -0.0
16/02/2011
9.32
 31,660 9.32 9.39 9.25 55,240 55,360 -0.0
15/02/2011
9.32
 13,950 9.32 9.59 9.25 12,790 13,460 -0.0
14/02/2011
9.32
 1,660 9.32 9.32 9.32 100,460 100,000 0.0
11/02/2011
9.32
 17,500 9.32 9.32 9.32 17,100 17,000 0.0
10/02/2011
9.32
 10,510 9.39 9.39 9.32 1,510 5,010 -0.2
09/02/2011
9.39
 18,620 9.66 9.66 9.39 53,620 48,000 0.4
08/02/2011
9.66
 2,000 9.59 9.66 9.66 0 990 -0.1
28/01/2011
9.59
 40,600 9.46 9.59 9.32 38,800 18,000 1.4
27/01/2011
9.46
 52,900 9.32 9.46 9.25 49,000 20,000 1.9
26/01/2011
9.32
 6,500 9.18 9.32 9.18 285,500 285,000 0.0
25/01/2011
9.18
 39,700 9.25 9.32 9.18 39,110 20,000 1.3
24/01/2011
9.25
 9,600 9.25 9.32 9.25 9,480 5,000 0.3
21/01/2011
9.25
 22,600 9.18 9.32 9.25 22,270 4,000 1.2
20/01/2011
9.18
 3,200 9.32 9.32 9.18 73,200 70,000 0.2
19/01/2011
9.32
 48,390 9.18 9.32 9.18 43,010 39,000 0.3
18/01/2011
9.18
 15,640 9.25 9.25 9.18 14,540 6,000 0.6
17/01/2011
9.25
 4,600 9.18 9.32 9.11 4,500 0 0.3
14/01/2011
9.18
 4,150 8.97 9.18 9.04 2,800 0 0.2
13/01/2011
8.97
 1,100 9.11 9.11 8.97 0 0 0
12/01/2011
9.11
 5,590 9.25 9.25 9.11 105,000 100,590 0.3
11/01/2011
9.25
 20,640 8.90 9.25 8.90 16,270 11,840 0.3
10/01/2011
8.90
 13,600 9.18 9.18 8.90 8,000 11,950 -0.3
07/01/2011
9.18
 14,200 9.25 9.25 9.18 12,500 3,000 0.6
06/01/2011
9.25
 6,980 9.32 9.32 9.18 5,760 1,480 0.3
05/01/2011
9.32
 19,490 9.39 9.39 9.32 16,390 9,800 0.4
04/01/2011
9.39
 4,310 9.46 9.46 9.39 0 0 0
31/12/2010
9.46
 43,180 9.32 9.46 9.11 34,370 1,400 2.2
30/12/2010
9.32
 44,620 9.18 9.32 9.04 31,500 20 2.1
29/12/2010
9.18
 41,350 9.11 9.18 9.04 38,350 0 2.5
28/12/2010
9.11
 32,630 9.04 9.11 8.90 27,000 0 1.8
27/12/2010
9.04
 47,000 8.97 9.04 8.83 45,000 0 2.9
24/12/2010
8.97
 32,300 8.90 8.97 8.83 32,300 0 2.1
23/12/2010
8.90
 79,100 8.90 8.90 8.76 67,600 19,820 3.0
22/12/2010
8.90
 47,390 8.90 8.97 8.83 47,390 4,600 2.7
21/12/2010
8.90
 55,660 8.90 8.90 8.76 50,660 10,910 2.5
20/12/2010
8.90
 31,690 8.90 8.90 8.76 23,770 25,000 -0.1
17/12/2010
8.90
 43,020 8.83 8.90 8.76 42,820 35,000 0.5
16/12/2010
8.83
 89,850 8.76 8.83 8.76 89,850 20,000 4.4
15/12/2010
8.76
 76,810 8.76 8.76 8.62 124,010 95,000 1.8
14/12/2010
8.76
 48,800 8.69 8.83 8.69 160,950 148,140 0.8
13/12/2010
8.69
 19,030 8.76 9.04 8.62 10,250 4,840 0.3
10/12/2010
8.76
 22,190 8.62 8.76 8.69 17,600 0 1.1
09/12/2010
8.62
 33,000 8.55 8.62 8.55 30,500 32,500 -0.1
08/12/2010
8.55
 16,200 8.55 8.55 8.55 12,000 13,310 -0.1
07/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2010
8.55
 14,220 8.62 8.62 8.48 14,060 7,320 0.4
06/12/2010
8.62
 11,510 8.69 8.82 8.42 144,100 154,820 -0.7
03/12/2010
8.69
 22,960 8.69 8.76 8.42 0 5,000 -0.3
02/12/2010
8.69
 16,130 8.42 8.69 8.55 14,130 0 0.9
01/12/2010
8.42
 8,320 8.49 8.49 8.28 6,940 5,000 0.1
30/11/2010
8.49
 21,150 8.42 8.49 8.42 18,690 10,000 0.5
29/11/2010
8.42
 2,510 8.49 8.49 8.42 2,310 0 0.1
26/11/2010
8.49
 95,860 8.49 8.82 8.42 231,450 225,250 0.4
25/11/2010
8.49
 106,570 8.42 8.49 8.42 102,010 67,000 2.2
24/11/2010
8.42
 8,900 8.49 8.49 8.21 5,700 5,000 0.0
23/11/2010
8.49
 13,720 8.28 8.49 8.28 12,410 1,000 0.7
22/11/2010
8.28
 65,020 8.28 8.42 8.28 64,220 45,400 1.2
19/11/2010
8.28
 74,350 8.42 8.42 8.28 69,100 66,250 0.2
18/11/2010
8.42
 14,620 8.28 8.42 8.42 12,220 0 0.8
17/11/2010
8.28
 80,460 8.28 8.35 8.28 238,950 219,010 1.2
16/11/2010
8.28
 48,020 8.15 8.28 8.08 42,150 30,000 0.7
15/11/2010
8.15
 7,150 8.28 8.42 8.15 6,000 5,000 0.1
12/11/2010
8.28
 7,250 8.15 8.42 8.15 5,960 0 0.4
11/11/2010
8.15
 740 8.28 8.28 8.15 40 0 0.0
10/11/2010
8.28
 13,400 8.15 8.28 8.15 13,240 900 0.7
09/11/2010
8.15
 5,440 8.28 8.28 8.15 152,000 149,000 0.2
08/11/2010
8.28
 1,010 8.28 8.28 8.28 1,000 0 0.1
05/11/2010
8.28
 40,890 8.15 8.55 8.15 12,230 24,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |