CTCP Cao su Đồng Phú (dpr)

37.65
-0.40
(-1.05%)
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)
04/11/2010
8.15
 10,950 8.15 8.15 8.15 10,550 0 0.6
03/11/2010
8.15
 32,160 8.08 8.15 8.08 9,130 0 0.5
02/11/2010
8.08
 19,210 8.01 8.08 8.01 16,500 0 1.0
01/11/2010
8.01
 8,700 8.01 8.01 8.01 2,600 0 0.2
29/10/2010
8.01
 950 7.87 8.01 7.94 146,000 146,000 0
28/10/2010
7.87
 2,100 7.87 7.94 7.87 520 0 0.0
27/10/2010
7.87
 4,100 7.87 7.87 7.87 4,100 0 0.2
26/10/2010
7.87
 2,710 7.87 7.87 7.81 1,000 0 0.1
25/10/2010
7.87
 1,400 7.87 7.87 7.81 400 1,000 -0.0
22/10/2010
7.87
 4,450 8.01 8.01 7.87 2,050 0 0.1
21/10/2010
8.01
 35,600 7.74 8.01 7.74 25,500 0 1.5
20/10/2010
7.74
 23,400 7.87 7.87 7.74 13,400 0 0.8
19/10/2010
7.87
 31,930 7.87 7.87 7.81 1,810 0 0.1
18/10/2010
7.87
 6,280 7.87 8.01 7.87 3,080 80 0.2
15/10/2010
7.87
 0 7.87 7.87 7.87 0 0 0
14/10/2010
7.87
 0 7.87 7.87 7.87 0 0 0
13/10/2010
7.87
 5,610 7.87 7.87 7.87 5,510 0 0.3
12/10/2010
7.87
 7,600 8.01 8.01 7.87 7,600 340 0.4
11/10/2010
8.01
 42,090 8.01 8.21 8.01 42,040 10,000 1.9
08/10/2010
8.01
 28,170 7.94 8.01 8.01 27,840 500 1.6
07/10/2010
7.94
 42,780 8.01 8.01 7.94 39,880 28,400 0.7
06/10/2010
8.01
 32,770 8.01 8.01 8.01 22,770 23,200 -0.0
05/10/2010
8.01
 68,300 7.87 8.01 7.81 67,450 45,000 1.3
04/10/2010
7.87
 43,260 7.94 7.94 7.87 38,260 36,560 0.1
01/10/2010
7.94
 65,980 7.94 7.94 7.94 59,750 60,000 -0.0
30/09/2010
7.94
 300 7.87 7.94 7.81 100 0 0.0
29/09/2010
7.87
 43,140 7.87 7.87 7.87 202,130 180,000 1.3
28/09/2010
7.87
 35,120 7.87 7.94 7.87 50,360 29,000 1.2
27/09/2010
7.87
 67,510 7.94 7.94 7.87 43,940 0 2.6
24/09/2010
7.94
 4,620 8.01 8.01 7.94 2,500 0 0.1
23/09/2010
8.01
 8,200 8.15 8.15 8.01 4,150 0 0.2
22/09/2010
8.15
 68,280 8.15 8.21 8.15 88,280 28,330 3.6
21/09/2010
8.15
 12,960 8.15 8.15 8.08 12,950 0 0.8
20/09/2010
8.15
 5,080 8.15 8.49 8.15 5,000 0 0.3
17/09/2010
8.15
 6,600 8.15 8.49 8.15 6,300 0 0.4
16/09/2010
8.15
 23,490 7.94 8.28 7.94 9,140 0 0.5
15/09/2010
7.94
 13,340 8.08 8.08 7.94 10,410 0 0.6
14/09/2010
8.08
 24,140 7.94 8.15 7.87 20,830 0 1.2
13/09/2010
7.94
 15,610 8.08 8.08 7.94 10,900 0 0.6
10/09/2010
8.08
 16,300 8.15 8.28 8.08 15,000 0 0.9
09/09/2010
8.15
 23,460 7.81 8.15 8.01 12,000 0 0.7
08/09/2010
7.81
 31,400 8.01 8.08 7.81 0 0 0
07/09/2010
8.01
 35,900 8.35 8.35 7.94 14,990 11,720 0.2
06/09/2010
8.35
 8,310 8.35 8.55 8.35 0 0 0
01/09/2010
8.35
 10,510 8.08 8.35 7.81 0 0 0
31/08/2010
8.08
 6,000 8.08 8.08 7.81 0 2,800 -0.2
30/08/2010
8.08
 3,890 7.74 8.08 8.01 200 0 0.0
27/08/2010
7.74
 39,810 8.01 8.01 7.67 0 0 0
26/08/2010
8.01
 2,200 8.21 8.21 8.01 0 0 0
25/08/2010
8.21
 8,200 7.94 8.21 7.87 0 0 0
24/08/2010
7.94
 19,580 8.35 8.35 7.94 0 4,050 -0.2
23/08/2010
8.35
 4,100 8.35 8.35 8.35 1,500 900 0.0
20/08/2010
8.35
 4,940 8.35 8.35 8.21 2,750 2,400 0.0
19/08/2010
8.35
 13,560 8.35 8.42 8.28 4,000 0 0.2
18/08/2010
8.35
 30,880 8.55 8.55 8.28 24,800 0 1.5
17/08/2010
8.55
 5,870 8.55 8.62 8.49 5,470 500 0.3
16/08/2010
8.55
 4,720 8.42 8.55 8.35 2,170 750 0.1
13/08/2010
8.42
 21,170 8.35 8.42 8.28 18,520 0 1.1
12/08/2010
8.35
 10,600 8.28 8.35 8.21 5,500 0 0.3
11/08/2010
8.28
 8,840 8.15 8.35 8.28 4,450 0 0.3
10/08/2010
8.15
 27,740 8.55 8.55 8.15 24,880 11,690 0.8
09/08/2010
8.55
 11,600 8.69 8.96 8.55 5,000 0 0.3
06/08/2010
8.69
 9,960 8.76 8.76 8.62 100 0 0.0
05/08/2010
8.76
 26,080 8.76 8.76 8.55 1,000 300 0.0
04/08/2010
8.76
 6,180 8.76 8.76 8.55 3,520 0 0.2
03/08/2010
8.76
 72,610 8.35 8.76 8.69 0 41,220 -2.7
02/08/2010
8.35
 1,820 8.69 8.69 8.35 0 0 0
30/07/2010
8.69
 64,070 8.42 8.69 8.42 0 0 0
29/07/2010
8.42
 56,670 8.55 8.62 8.15 400 1,000 -0.0
28/07/2010
8.55
 99,000 8.15 8.55 8.28 0 500 -0.0
27/07/2010
8.15
 4,100 8.35 8.35 8.15 1,000 0 0.1
26/07/2010
8.35
 21,230 8.28 8.35 8.08 13,910 0 0.9
23/07/2010
8.28
 5,900 8.15 8.28 8.15 3,800 0 0.2
22/07/2010
8.15
 14,300 8.21 8.28 8.15 0 250 -0.0
21/07/2010
8.21
 700 8.15 8.21 8.15 0 0 0
20/07/2010
8.15
 5,600 8.28 8.28 8.15 1,940 0 0.1
19/07/2010
8.28
 13,020 8.28 8.28 8.21 13,010 0 0.8
16/07/2010
8.28
 25,750 8.28 8.28 8.28 85,050 70,200 0.9
15/07/2010
8.28
 0 8.28 8.28 8.28 0 0 0
14/07/2010
8.28
 13,100 8.28 8.28 8.28 12,000 0 0.7
13/07/2010
8.28
 6,430 8.21 8.28 8.28 2,430 0 0.1
12/07/2010
8.21
 7,500 8.08 8.35 7.81 3,900 0 0.2
09/07/2010
8.08
 6,530 8.42 8.42 8.01 0 0 0
08/07/2010
8.42
 11,400 8.42 8.49 8.42 8,400 0 0.5
07/07/2010
8.42
 19,500 8.49 8.49 8.42 19,000 2,000 1.1
06/07/2010
8.49
 18,510 8.55 8.55 8.42 18,510 500 1.1
05/07/2010
8.55
 19,610 8.49 8.69 8.49 9,900 5,000 0.3
02/07/2010
8.49
 17,890 8.42 8.62 8.42 3,890 0 0.2
01/07/2010
8.42
 8,300 8.62 8.62 8.42 4,000 0 0.3
30/06/2010
8.62
 85,400 8.69 8.69 8.28 6,050 27,130 -1.4
29/06/2010
8.69
 53,770 8.82 8.82 8.42 20,000 1,900 1.1
28/06/2010
8.82
 42,210 8.42 8.82 8.28 6,010 0 0.4
25/06/2010
8.42
 28,000 8.21 8.42 8.15 13,000 200 0.8
24/06/2010
8.21
 18,420 8.15 8.21 8.15 6,410 0 0.4
23/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2010
8.15
 6,870 8.08 8.15 8.08 5,790 70 0.3
22/06/2010
8.08
 15,500 8.15 8.15 7.94 9,600 0 0.6
21/06/2010
8.15
 7,230 7.94 8.15 7.94 0 0 0
18/06/2010
7.94
 23,600 7.88 7.94 7.81 10,000 3,000 0.4
17/06/2010
7.88
 4,200 7.81 7.88 7.74 0 600 -0.0
16/06/2010
7.81
 29,610 7.74 7.94 7.74 0 10,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |