CTCP Cao su Đồng Phú (dpr)

38.45
0
(0%)
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)
15/06/2010
7.74
 5,830 7.81 7.81 7.74 0 3,050 -0.2
14/06/2010
7.81
 6,780 7.81 7.81 7.81 70 0 0.0
11/06/2010
7.81
 3,350 7.88 7.94 7.81 0 0 0
10/06/2010
7.88
 3,200 7.88 7.88 7.88 0 0 0
09/06/2010
7.88
 6,830 7.88 7.88 7.88 0 0 0
08/06/2010
7.88
 13,710 7.94 7.94 7.74 0 0 0
07/06/2010
7.94
 18,000 8.28 8.28 7.88 5,270 0 0.3
04/06/2010
8.28
 2,300 8.21 8.28 8.21 0 0 0
03/06/2010
8.21
 220 8.35 8.55 8.21 0 0 0
02/06/2010
8.35
 4,130 8.28 8.55 8.28 2,100 0 0.1
01/06/2010
8.28
 2,620 8.28 8.28 8.28 1,370 0 0.1
31/05/2010
8.28
 3,370 8.55 8.55 8.15 2,230 0 0.1
28/05/2010
8.55
 3,030 8.41 8.75 8.55 30 0 0.0
27/05/2010
8.41
 5,430 8.55 8.55 8.28 1,300 0 0.1
26/05/2010
8.55
 11,300 8.21 8.55 8.41 2,600 500 0.1
25/05/2010
8.21
 54,520 7.88 8.21 8.08 42,300 500 2.5
24/05/2010
7.88
 24,010 7.54 7.88 7.81 22,960 1,000 1.3
21/05/2010
7.54
 55,230 7.81 7.81 7.54 52,030 0 2.9
20/05/2010
7.81
 13,540 7.81 7.81 7.54 8,880 0 0.5
19/05/2010
7.81
 26,790 8.08 8.08 7.81 15,560 500 0.9
18/05/2010
8.08
 17,430 8.15 8.15 7.94 7,010 700 0.4
17/05/2010
8.15
 7,100 8.35 8.35 8.08 0 300 -0.0
14/05/2010
8.35
 23,150 8.28 8.41 8.28 13,880 0 0.9
13/05/2010
8.28
 6,470 8.35 8.48 8.28 0 0 0
12/05/2010
8.35
 78,850 8.55 8.55 8.35 30,500 8,300 1.4
11/05/2010
8.55
 14,280 8.41 8.62 8.48 4,010 200 0.2
10/05/2010
8.41
 31,370 8.55 8.55 8.41 9,590 0 0.6
07/05/2010
8.55
 24,160 8.89 8.89 8.55 3,780 0 0.2
06/05/2010
8.89
 21,940 8.89 8.89 8.82 0 800 -0.1
05/05/2010
8.89
 55,430 8.89 8.89 8.62 21,500 13,420 0.5
04/05/2010
8.89
 34,200 8.95 9.02 8.89 10,100 0 0.7
29/04/2010
8.95
 44,330 9.02 9.02 8.75 28,840 0 1.9
28/04/2010
9.02
 57,010 9.02 9.02 8.95 53,510 0 3.6
27/04/2010
9.02
 46,500 9.02 9.16 9.02 24,230 0 1.6
26/04/2010
9.02
 54,840 8.89 9.09 8.89 30,000 0 2.0
22/04/2010
8.89
 26,870 8.82 9.16 8.89 10,060 0 0.7
21/04/2010
8.82
 71,160 8.89 8.95 8.82 47,200 0 3.1
20/04/2010
8.89
 64,390 8.95 9.02 8.89 47,040 30,500 1.1
19/04/2010
8.95
 105,550 9.16 9.16 8.95 72,850 60,750 0.8
16/04/2010
9.16
 59,120 9.02 9.22 9.09 129,370 100,500 2.0
15/04/2010
9.02
 88,230 8.82 9.09 8.82 14,460 500 0.9
14/04/2010
8.82
 58,680 8.82 8.89 8.82 35,990 0 2.4
13/04/2010
8.82
 53,560 8.82 8.89 8.75 45,610 500 3.0
12/04/2010
8.82
 32,850 8.82 8.89 8.82 17,140 0 1.1
09/04/2010
8.82
 95,950 8.95 8.95 8.82 66,400 10,000 3.7
08/04/2010
8.95
 52,900 9.02 9.22 8.89 20,480 0 1.4
07/04/2010
9.02
 130,340 8.62 9.02 8.55 1,000 400 0.0
06/04/2010
8.62
 28,680 8.62 8.68 8.62 100 0 0.0
05/04/2010
8.62
 31,810 8.55 8.68 8.55 1,800 0 0.1
02/04/2010
8.55
 48,350 8.48 8.62 8.41 23,780 0 1.5
01/04/2010
8.48
 64,070 8.21 8.48 8.21 29,060 0 1.8
31/03/2010
8.21
 45,540 8.21 8.28 8.21 27,290 0 1.7
30/03/2010
8.21
 51,010 8.28 8.35 8.21 32,500 0 2.0
29/03/2010
8.28
 13,500 8.15 8.35 8.21 0 0 0
26/03/2010
8.15
 54,630 8.15 8.21 8.08 34,690 5,990 1.7
25/03/2010
8.15
 34,700 8.41 8.41 8.08 700 0 0.0
24/03/2010
8.41
 22,630 8.28 8.48 8.28 500 0 0.0
23/03/2010
8.28
 39,690 8.35 8.41 8.28 10 0 0.0
22/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2010
8.35
 119,690 8.15 8.55 8.35 15,440 500 0.9
19/03/2010
8.15
 239,200 8.54 8.61 8.15 15,320 208,180 -12.2
18/03/2010
8.54
 153,230 8.54 8.61 8.47 15,000 135,000 -7.8
17/03/2010
8.54
 109,870 8.61 8.74 8.54 44,470 65,000 -1.3
16/03/2010
8.61
 120,570 8.87 8.87 8.61 10 68,010 -4.5
15/03/2010
8.87
 160,340 8.93 9.07 8.80 20,070 83,550 -4.3
12/03/2010
8.93
 32,350 9.07 9.07 8.80 1,810 0 0.1
11/03/2010
9.07
 31,920 9.20 9.20 8.93 700 1,600 -0.1
10/03/2010
9.20
 65,320 9.07 9.20 8.87 35,730 0 2.5
09/03/2010
9.07
 103,450 8.74 9.07 8.74 30,530 0 2.1
08/03/2010
8.74
 88,980 8.34 8.74 8.34 0 0 0
05/03/2010
8.34
 40,080 8.28 8.34 8.28 15,000 0 0.9
04/03/2010
8.28
 40,930 8.15 8.34 8.28 18,320 0 1.2
03/03/2010
8.15
 21,210 8.15 8.15 8.15 1,100 0 0.1
02/03/2010
8.15
 39,980 8.01 8.15 8.01 25,000 2,290 1.4
01/03/2010
8.01
 12,820 7.88 8.01 7.95 0 0 0
26/02/2010
7.88
 25,860 7.95 7.95 7.88 0 22,960 -1.4
25/02/2010
7.95
 45,180 7.88 8.15 7.88 5,000 36,830 -1.9
24/02/2010
7.88
 68,910 7.95 8.01 7.88 0 26,740 -1.6
23/02/2010
7.95
 59,500 8.28 8.28 7.88 1,800 0 0.1
22/02/2010
8.28
 8,500 8.21 8.47 8.15 100 0 0.0
12/02/2010
8.21
 9,990 8.15 8.28 8.21 2,800 0 0.2
11/02/2010
8.15
 7,910 8.08 8.21 8.01 0 0 0
10/02/2010
8.08
 4,470 7.88 8.08 8.01 0 60 -0.0
09/02/2010
7.88
 540 7.88 7.88 7.69 0 0 0
08/02/2010
7.88
 22,890 8.21 8.21 7.88 510 10,580 -0.6
05/02/2010
8.21
 26,670 8.47 8.47 8.21 0 500 -0.0
04/02/2010
8.47
 116,070 8.08 8.47 8.15 32,000 600 2.0
03/02/2010
8.08
 30,350 7.75 8.08 7.82 9,470 0 0.6
02/02/2010
7.75
 50,850 7.95 8.08 7.75 1,000 1,180 -0.0
01/02/2010
7.95
 9,770 7.88 7.95 7.95 0 0 0
29/01/2010
7.88
 4,780 7.69 7.88 7.62 400 10 0.0
28/01/2010
7.69
 7,250 8.01 8.01 7.69 810 0 0.0
27/01/2010
8.01
 11,690 8.01 8.15 8.01 0 1,700 -0.1
26/01/2010
8.01
 4,700 7.69 8.01 7.95 1,500 0 0.1
25/01/2010
7.69
 18,390 7.55 7.88 7.42 560 0 0.0
22/01/2010
7.55
 41,790 7.75 7.75 7.42 30,930 35,000 -0.2
21/01/2010
7.75
 45,950 8.01 8.01 7.75 25,340 500 1.5
20/01/2010
8.01
 19,930 8.01 8.15 8.01 17,430 1,000 1.0
19/01/2010
8.01
 19,780 7.95 8.15 8.01 16,270 0 1.0
18/01/2010
7.95
 31,490 8.28 8.28 7.95 28,380 0 1.7
15/01/2010
8.28
 142,460 8.01 8.34 8.15 8,970 5,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |