CTCP Cao su Đồng Phú (dpr)

37.30
0.05
(0.13%)
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
(2025-11-17) 		-2.55 -6.56% 12,110,800 -28,800 -1.0
36.20
39.75
37.25
2 tháng
(2025-10-17) 		0.30 0.83% 24,415,800 575,800 22.4
33.60
39.75
37.25
3 tháng
(2025-09-17) 		-2.20 -5.71% 31,850,700 216,300 9.1
33.60
39.75
37.25
6 tháng
(2025-06-19) 		-1.64 -4.31% 95,961,500 266,000 6.8
33.60
40.65
37.25
12 tháng
(2024-12-23) 		-0.02 -0.06% 194,049,800 -1,368,178 -52.3
32.99
49.99
37.25
24 tháng
(2023-12-27) 		7.70 26.86% 335,703,200 577,322 20.9
27.69
49.99
37.25
36 tháng
(2023-01-03) 		12.59 52.96% 369,982,300 235,067 9.8
21.92
49.99
37.25
60 tháng
(2021-01-11) 		18.02 98.36% 480,178,800 -3,321,526 -290.5
17.25
49.99
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2011
7.55
 1,830 7.55 7.55 7.48 18,000 10,000 0.4
15/07/2011
7.55
 8,600 7.48 7.55 7.48 8,500 1,650 0.4
14/07/2011
7.48
 30,450 7.48 7.48 7.48 30,450 15,000 0.8
13/07/2011
7.48
 7,500 7.48 7.48 7.48 7,500 0 0.4
12/07/2011
7.48
 8,659 7.48 7.48 7.41 84,500 10,710 4.1
11/07/2011
7.48
 70,060 7.55 7.55 7.48 68,000 10,000 3.2
08/07/2011
7.55
 29,130 7.41 7.55 7.48 28,580 960 1.5
07/07/2011
7.41
 400 7.48 7.48 7.34 35,000 400 1.9
06/07/2011
7.48
 10,200 7.68 7.68 7.48 73,000 0 4.1
05/07/2011
7.68
 43,100 7.55 7.68 7.48 35,000 0 2.0
04/07/2011
7.55
 10,200 7.55 7.62 7.55 10,000 0 0.6
01/07/2011
7.55
 8,020 7.62 7.62 7.48 0 0 0
30/06/2011
7.62
 33,420 7.55 7.62 7.48 0 80 -0.0
29/06/2011
7.55
 12,900 7.48 7.55 7.41 0 0 0
28/06/2011
7.48
 13,150 7.48 7.48 7.28 0 0 0
27/06/2011
7.48
 7,410 7.41 7.48 7.21 0 4,990 -0.3
24/06/2011
7.41
 7,290 7.34 7.41 7.07 4,400 5,010 -0.0
23/06/2011
7.34
 9,120 7.68 7.68 7.34 2,000 0 0.1
22/06/2011
7.68
 24,410 7.68 7.68 7.34 2,980 5,000 -0.1
21/06/2011
7.68
 37,230 7.82 7.82 7.48 20,170 0 1.1
20/06/2011
7.82
 4,880 7.48 7.82 7.48 1,880 0 0.1
17/06/2011
7.48
 54,450 7.82 7.82 7.48 36,750 0 2.0
16/06/2011
7.82
 2,400 7.62 7.89 7.62 0 0 0
15/06/2011
7.62
 4,100 7.96 7.96 7.62 1,500 0 0.1
14/06/2011
7.96
 1,810 7.68 7.96 7.75 0 150 -0.0
13/06/2011
7.68
 80,600 7.96 7.96 7.68 74,660 200 4.3
10/06/2011
7.96
 52,080 7.96 7.96 7.75 49,510 0 2.8
09/06/2011
7.96
 12,210 7.75 7.96 7.62 6,190 1,530 0.3
08/06/2011
7.75
 21,030 7.62 7.89 7.62 19,870 0 1.1
07/06/2011
7.62
 197,050 7.75 7.75 7.41 137,400 4,000 7.3
06/06/2011
7.75
 15,000 7.75 7.75 7.68 15,000 500 0.8
03/06/2011
7.75
 55,220 7.82 7.89 7.48 50,200 6,720 2.4
02/06/2011
7.82
 24,280 7.62 7.89 7.82 24,260 4,680 1.1
01/06/2011
7.62
 16,310 7.48 7.62 7.48 13,000 0 0.7
31/05/2011
7.48
 10,200 7.48 7.48 7.48 5,050 0 0.3
30/05/2011
7.48
 21,400 7.82 7.82 7.48 15,000 0 0.8
27/05/2011
7.82
 29,870 7.62 7.82 7.62 28,040 2,000 1.5
26/05/2011
7.62
 450 7.41 7.62 7.41 0 0 0
25/05/2011
7.41
 14,340 7.48 7.48 7.28 14,240 200 0.8
24/05/2011
7.48
 17,040 7.82 7.82 7.48 14,640 0 0.8
23/05/2011
7.82
 5,210 7.89 7.89 7.55 520 0 0.0
20/05/2011
7.89
 4,490 7.68 7.89 7.62 0 400 -0.0
19/05/2011
7.68
 1,760 7.68 7.75 7.41 0 0 0
18/05/2011
7.68
 5,390 7.62 7.68 7.34 280 0 0.0
17/05/2011
7.62
 4,710 7.75 7.89 7.48 0 0 0
16/05/2011
7.75
 110 7.68 7.75 7.75 0 0 0
13/05/2011
7.68
 63,150 8.02 8.02 7.68 58,200 0 3.3
12/05/2011
8.02
 9,190 7.75 8.02 7.68 5,300 420 0.3
11/05/2011
7.75
 72,720 7.75 7.75 7.48 62,500 0 3.5
10/05/2011
7.75
 7,400 7.55 7.75 7.62 2,500 4,040 -0.1
09/05/2011
7.55
 2,050 7.62 7.82 7.55 0 0 0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011
7.62
 4,100 7.48 7.68 7.62 630 1,350 -0.0
05/05/2011
7.48
 1,900 7.81 7.81 7.48 0 0 0
04/05/2011
7.81
 45,000 7.74 7.81 7.81 45,000 34,980 0.6
29/04/2011
7.74
 21,440 7.81 8.08 7.74 21,420 21,320 0.0
28/04/2011
7.81
 12,110 7.74 7.81 7.81 11,010 12,010 -0.1
27/04/2011
7.74
 8,210 7.81 7.81 7.74 7,310 0 0.4
26/04/2011
7.81
 8,440 7.88 7.88 7.81 58,240 58,040 0.0
25/04/2011
7.88
 56,400 7.74 7.94 7.81 54,190 52,160 0.1
22/04/2011
7.74
 21,000 7.68 7.74 7.68 21,000 11,450 0.6
21/04/2011
7.68
 10,000 7.61 7.68 7.61 10,000 1,000 0.5
20/04/2011
7.61
 15,000 7.61 7.61 7.55 15,000 10,050 0.3
19/04/2011
7.61
 10,430 7.61 7.61 7.48 10,000 4,510 0.3
18/04/2011
7.61
 822 7.68 7.68 7.55 8,000 2,400 0.3
15/04/2011
7.68
 18,950 7.74 7.81 7.61 15,650 18,450 -0.2
14/04/2011
7.74
 6,380 7.81 7.81 7.68 105,380 102,000 0.2
13/04/2011
7.81
 25,100 7.81 7.81 7.61 10,350 24,700 -0.8
08/04/2011
7.81
 6,110 7.81 7.81 7.81 6,000 5,790 0.0
07/04/2011
7.81
 13,830 7.88 7.88 7.81 5,800 12,030 -0.4
06/04/2011
7.88
 9,260 7.81 7.88 7.81 8,060 9,060 -0.1
05/04/2011
7.81
 11,540 7.94 7.94 7.81 11,200 10,340 0.1
04/04/2011
7.94
 3,100 7.94 7.94 7.88 1,700 2,250 -0.0
01/04/2011
7.94
 4,600 7.88 7.94 7.68 2,430 990 0.1
31/03/2011
7.88
 1,110 7.94 7.94 7.81 200 410 -0.0
30/03/2011
7.94
 730 7.81 7.94 7.81 620 30 0.0
29/03/2011
7.81
 3,420 7.94 7.94 7.81 0 2,500 -0.1
28/03/2011
7.94
 1,200 7.94 7.94 7.94 700 1,180 -0.0
25/03/2011
7.94
 710 8.01 8.01 7.94 0 610 -0.0
24/03/2011
8.01
 6,180 7.94 8.01 7.94 40 70 -0.0
23/03/2011
7.94
 10,810 8.01 8.08 7.94 790 4,090 -0.2
22/03/2011
8.01
 6,160 8.08 8.21 8.01 4,750 5,060 -0.0
21/03/2011
8.08
 4,170 8.14 8.14 7.94 1,780 0 0.1
18/03/2011
8.14
 9,110 8.41 8.41 8.08 1,400 6,000 -0.3
17/03/2011
8.41
 11,820 8.47 8.47 8.14 10,240 7,000 0.2
16/03/2011
8.47
 0 8.61 8.47 8.47 0 0 0
15/03/2011
8.61
 1,400 8.61 8.61 8.34 450 0 0.0
14/03/2011
8.61
 1,940 8.61 8.61 8.34 990 0 0.1
11/03/2011
8.61
 12,100 8.61 8.61 8.61 10,800 11,100 -0.0
10/03/2011
8.61
 35,050 8.61 8.61 8.54 26,600 23,520 0.2
09/03/2011
8.61
 17,400 8.80 8.80 8.47 17,400 5,000 0.8
08/03/2011
8.80
 12,380 8.54 8.80 8.47 12,080 0 0.8
07/03/2011
8.54
 0 8.54 8.54 8.54 0 0 0
04/03/2011
8.54
 3,010 8.34 8.54 8.34 600 0 0.0
03/03/2011
8.34
 15,000 8.41 8.41 8.34 500 15,000 -0.9
02/03/2011
8.41
 6,490 8.61 8.74 8.41 4,870 6,490 -0.1
01/03/2011
8.61
 2,780 8.74 8.74 8.61 2,590 0 0.2
28/02/2011
8.74
 2,560 8.74 8.94 8.74 2,550 0 0.2
25/02/2011
8.74
 2,000 8.34 8.74 8.34 51,990 50,100 0.1
24/02/2011
8.34
 100 8.74 8.74 8.34 0 0 0
23/02/2011
8.74
 20,610 8.87 8.87 8.47 20,300 20,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |