CTCP Cao su Đồng Phú (dpr)

37.30
-0.15
(-0.40%)
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
(2024-10-23) 		-1.45 -3.73% 5,547,700 -24,200 -0.9
37
39.35
37.30
2 tháng
(2024-09-23) 		-2.92 -7.23% 18,303,700 -271,300 -11.4
37
42.39
37.30
3 tháng
(2024-08-26) 		-1.90 -4.84% 25,189,500 -312,700 -13.3
37
42.39
37.30
6 tháng
(2024-05-27) 		-4.32 -10.33% 63,797,500 539,200 23.7
36.65
44.42
37.30
12 tháng
(2023-11-28) 		9.19 32.51% 140,338,400 2,130,200 79.2
28.07
44.42
37.30
24 tháng
(2022-12-05) 		12.49 50.04% 171,863,600 1,904,025 77.3
23.02
44.42
37.30
36 tháng
(2021-12-08) 		3.56 10.52% 242,902,000 -341,048 -139.0
18.11
44.42
37.30
60 tháng
(2019-12-19) 		22.10 143.95% 288,205,530 -3,346,388 -296.7
13.51
44.42
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2010
8.01
 30,220 7.75 8.01 7.75 20,010 0 1.2
13/01/2010
7.75
 19,550 7.82 7.82 7.69 16,450 0 1.0
12/01/2010
7.82
 86,610 8.01 8.01 7.75 50,580 0 3.1
11/01/2010
8.01
 28,190 8.08 8.15 7.75 22,300 0 1.4
08/01/2010
8.08
 52,610 8.15 8.34 8.08 12,160 2,270 0.6
07/01/2010
8.15
 64,740 8.15 8.28 8.15 29,830 100 1.9
06/01/2010
8.15
 73,040 8.28 8.41 8.15 6,600 0 0.4
05/01/2010
8.28
 122,350 7.95 8.34 8.21 49,900 0 3.2
04/01/2010
7.95
 80,840 7.62 7.95 7.88 20,000 0 1.2
31/12/2009
7.62
 189,710 7.88 8.08 7.62 56,000 0 0
30/12/2009
7.88
 40,300 7.88 8.01 7.69 0 500 0
29/12/2009
7.88
 74,080 7.88 7.88 7.55 21,350 0 0
28/12/2009
7.88
 90,910 7.69 7.88 7.42 71,300 0 0
25/12/2009
7.69
 51,470 7.36 7.69 7.36 500 0 0
24/12/2009
7.36
 61,030 7.03 7.36 6.90 16,190 430 0
23/12/2009
7.03
 31,570 6.70 7.03 6.77 10,090 8,910 0
22/12/2009
6.70
 94,670 6.41 6.70 6.41 46,380 0 0
21/12/2009
6.41
 10,710 6.11 6.41 6.41 0 3,720 0
18/12/2009
6.11
 161,000 6.42 6.63 6.11 10,800 130,000 0
17/12/2009
6.42
 56,790 6.12 6.42 5.93 19,150 23,000 0
16/12/2009
6.12
 84,260 6.44 6.44 6.12 57,100 17,000 0
15/12/2009
6.44
 12,000 6.44 6.52 6.44 0 0 0
14/12/2009
6.44
 28,590 6.31 6.57 6.31 100 0 0
11/12/2009
6.31
 96,890 6.63 6.63 6.31 55,530 0 0
10/12/2009
6.63
 36,530 6.77 6.90 6.63 1,000 0 0
09/12/2009
6.77
 56,070 7.09 7.09 6.77 10,000 14,660 0
08/12/2009
7.09
 63,940 7.42 7.42 7.09 20,100 14,650 0
07/12/2009
7.42
 35,160 7.55 7.55 7.42 8,760 14,650 0
04/12/2009
7.55
 28,950 7.55 7.62 7.49 17,350 20,510 0
03/12/2009
7.55
 140,820 7.82 7.82 7.49 70,000 100,000 0
02/12/2009
7.82
 95,390 8.01 8.01 7.75 53,520 50,820 0
01/12/2009
8.01
 132,740 7.88 8.21 7.88 55,000 0 0
30/11/2009
7.88
 105,170 7.62 7.88 7.62 65,340 0 0
27/11/2009
7.62
 178,620 7.36 7.69 7.09 50,580 0 0
26/11/2009
7.36
 122,830 7.29 7.36 6.96 62,290 150 0
25/11/2009
7.29
 100,820 7.62 7.62 7.29 22,450 0 0
24/11/2009
7.62
 81,710 7.82 7.82 7.62 45,580 0 0
23/11/2009
7.82
 82,950 7.95 7.95 7.82 65,070 0 0
20/11/2009
7.95
 114,380 8.01 8.01 7.82 92,580 32,700 0
19/11/2009
8.01
 74,370 7.88 8.01 7.82 30,800 0 0
18/11/2009
7.88
 111,530 7.82 7.88 7.82 41,280 10,450 0
17/11/2009
7.82
 67,180 7.75 7.88 7.75 31,380 0 0
16/11/2009
7.75
 88,010 7.88 7.88 7.75 30,150 36,770 0
13/11/2009
7.88
 220,460 7.82 7.95 7.62 131,860 17,400 0
12/11/2009
7.82
 120,030 7.55 7.88 7.62 0 0 0
11/11/2009
7.55
 20,890 7.23 7.55 7.23 4,800 0 0
10/11/2009
7.23
 103,230 7.36 7.55 7.03 50,310 0 0
09/11/2009
7.36
 60,050 7.49 7.49 7.36 57,170 0 0
06/11/2009
7.49
 92,770 7.75 8.01 7.49 20,340 0 0
05/11/2009
7.75
 46,110 7.49 7.82 7.62 0 0 0
04/11/2009
7.49
 79,900 7.36 7.62 7.29 19,540 1,000 0
03/11/2009
7.36
 141,080 7.49 7.82 7.23 85,000 16,870 0
02/11/2009
7.49
 81,460 7.88 7.88 7.49 50,000 13,750 0
30/10/2009
7.88
 136,320 8.15 8.34 7.82 0 13,600 0
29/10/2009
8.15
 54,360 8.54 8.54 8.15 2,590 0 0
28/10/2009
8.54
 50,550 8.67 8.67 8.34 1,600 0 0
27/10/2009
8.67
 98,690 8.93 8.93 8.54 0 0 0
26/10/2009
8.93
 162,340 9.20 9.20 8.74 0 2,820 0
23/10/2009
9.20
 405,490 8.80 9.20 9.07 840 13,730 0
22/10/2009
8.80
 403,250 8.41 8.80 8.41 0 0 0
21/10/2009
8.41
 83,750 8.67 8.67 8.41 4,510 0 0
20/10/2009
8.67
 163,520 8.28 8.67 8.41 2,340 500 0
19/10/2009
8.28
 58,570 8.28 8.41 8.21 30,760 0 0
16/10/2009
8.28
 91,550 8.54 8.54 8.28 1,800 2,000 0
15/10/2009
8.54
 98,800 8.47 8.61 8.47 0 0 0
14/10/2009
8.47
 104,410 8.34 8.54 8.41 1,580 0 0
13/10/2009
8.34
 138,510 8.67 8.67 8.34 35,200 3,000 0
12/10/2009
8.67
 215,460 8.28 8.67 8.34 47,140 0 0
09/10/2009
8.28
 144,010 8.28 8.41 8.28 42,180 0 0
08/10/2009
8.28
 124,120 8.08 8.28 8.08 44,800 0 0
07/10/2009
8.08
 98,230 7.75 8.08 7.75 25,890 70 0
06/10/2009
7.75
 128,770 7.62 7.75 7.62 81,620 0 0
05/10/2009
7.62
 65,430 7.62 7.88 7.55 24,310 0 0
02/10/2009
7.62
 53,780 7.88 7.88 7.55 31,870 500 0
01/10/2009
7.88
 91,360 7.88 8.21 7.88 2,300 800 0
30/09/2009
7.88
 259,270 7.55 7.88 7.62 20 1,000 0
29/09/2009
7.55
 142,300 7.55 7.69 7.55 81,020 0 0
28/09/2009
7.55
 95,020 7.69 7.69 7.55 30,000 0 0
25/09/2009
7.69
 53,100 7.75 7.82 7.69 32,060 0 0
24/09/2009
7.75
 55,520 7.75 7.75 7.55 20,250 1,650 0
23/09/2009
7.75
 53,150 7.82 7.88 7.75 27,250 7,300 0
22/09/2009
7.82
 71,340 8.08 8.08 7.82 35,570 40,320 0
21/09/2009
8.08
 66,210 8.08 8.21 8.08 0 0 0
18/09/2009
8.08
 147,780 7.75 8.08 7.62 6,000 50,000 0
17/09/2009
7.75
 89,520 7.88 7.88 7.69 40,000 41,830 0
16/09/2009
7.88
 121,640 8.01 8.01 7.88 55,300 53,800 0
15/09/2009
8.01
 45,320 8.21 8.21 7.95 0 3,790 0
14/09/2009
8.21
 68,670 8.21 8.41 8.21 0 9,320 0
11/09/2009
8.21
 221,290 7.88 8.21 7.95 0 60,000 0
10/09/2009
7.88
 120,340 7.82 7.88 7.75 86,140 56,000 0
09/09/2009
7.82
 72,310 7.88 8.01 7.82 40,500 10,270 0
08/09/2009
7.88
 147,740 7.55 7.88 7.62 84,200 60,000 0
07/09/2009
7.55
 107,460 7.69 7.69 7.42 0 8,240 0
04/09/2009
7.69
 206,390 7.82 7.88 7.69 25,430 101,000 0

Chính sách bảo mật | Điều khoản sử dụng |