CTCP Cao su Đồng Phú (dpr)

37.40
0.40
(1.08%)
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
(2026-09-07) 		0.90 2.42% 8,053,100 122,110 1.9
37
38.75
37
2 tháng
(2026-08-06) 		2.15 5.99% 12,051,200 15,310 -2.0
35.90
38.75
37
3 tháng
(2026-07-07) 		-0.40 -1.04% 15,712,200 -42,390 -4.0
35.10
38.75
37
6 tháng
(2026-04-08) 		-3.30 -7.98% 43,204,500 -504,790 -22.8
35.10
44.20
37
12 tháng
(2025-10-10) 		0.75 2.01% 134,002,400 -326,690 -20.1
33.60
47.50
37
24 tháng
(2024-10-15) 		-1.39 -3.53% 315,575,100 -1,171,490 -94.0
32.99
49.99
37
36 tháng
(2023-10-23) 		8.02 26.70% 451,631,800 1,088,310 -7.7
26.72
49.99
37
60 tháng
(2021-11-01) 		4.14 12.19% 557,885,100 -1,302,138 -225.6
17.25
49.99
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2011
7.25
 3,000 7.12 7.25 7.12 0 100 0.0
04/08/2011
7.12
 1,800 7.06 7.12 7.06 0 0 0
03/08/2011
7.12
 220 6.92 7.12 6.92 0 100 0.0
02/08/2011
7.19
 1,000 7.19 7.19 7.19 1,000 0 0.1
01/08/2011
7.19
 0 7.19 7.19 7.19 0 0 0
29/07/2011
7.19
 2,500 7.19 7.19 7.19 0 0 0
28/07/2011
7.19
 12,730 7.25 7.25 7.12 11,000 180 0.6
27/07/2011
7.25
 47,650 7.25 7.25 7.19 46,550 0 2.6
26/07/2011
7.25
 35,540 7.25 7.25 7.19 35,440 0 1.9
25/07/2011
7.19
 3,670 7.25 7.25 7.12 3,500 0 0.2
22/07/2011
7.25
 7,000 7.25 7.25 7.25 7,000 0 0.4
21/07/2011
7.25
 17,150 7.25 7.25 7.25 15,000 0 0.8
20/07/2011
7.25
 12,230 7.25 7.25 7.25 11,000 0 0.6
19/07/2011
7.25
 17,000 7.25 7.25 7.25 15,000 0 0.8
18/07/2011
7.32
 18,300 7.32 7.32 7.25 18,000 10,000 0.4
15/07/2011
7.32
 8,600 7.25 7.32 7.25 8,500 1,650 0.4
14/07/2011
7.25
 30,450 7.25 7.25 7.25 30,450 15,000 0.8
13/07/2011
7.25
 7,500 7.25 7.25 7.25 7,500 0 0.4
12/07/2011
7.25
 86,590 7.25 7.25 7.19 84,500 10,710 4.1
11/07/2011
7.25
 70,060 7.25 7.32 7.25 68,000 10,000 3.2
08/07/2011
7.32
 29,130 7.25 7.32 7.25 28,580 960 1.5
07/07/2011
7.19
 400 7.12 7.19 7.12 35,000 400 1.9
06/07/2011
7.25
 10,200 7.32 7.45 7.25 73,000 0 4.1
05/07/2011
7.45
 43,100 7.25 7.45 7.25 35,000 0 2.0
04/07/2011
7.32
 10,200 7.32 7.39 7.32 10,000 0 0.6
01/07/2011
7.32
 8,020 7.25 7.32 7.25 0 0 0
30/06/2011
7.39
 33,420 7.25 7.39 7.25 0 80 0.0
29/06/2011
7.32
 12,900 7.19 7.32 7.19 0 0 0
28/06/2011
7.25
 13,150 7.06 7.25 7.06 0 0 0
27/06/2011
7.25
 7,410 7.19 7.25 6.99 0 4,990 -0.3
24/06/2011
7.19
 7,290 6.99 7.19 6.86 4,400 5,010 0.0
23/06/2011
7.12
 9,120 7.12 7.12 7.12 2,000 0 0.1
22/06/2011
7.45
 24,410 7.25 7.45 7.12 2,980 5,000 -0.1
21/06/2011
7.45
 37,230 7.45 7.45 7.25 20,170 0 1.1
20/06/2011
7.58
 4,880 7.25 7.58 7.25 1,880 0 0.1
17/06/2011
7.25
 54,450 7.39 7.39 7.25 36,750 0 2.0
16/06/2011
7.58
 2,400 7.58 7.65 7.39 0 0 0
15/06/2011
7.39
 4,100 7.45 7.65 7.39 1,500 0 0.1
14/06/2011
7.72
 1,810 7.52 7.72 7.52 0 150 0.0
13/06/2011
7.45
 80,600 7.45 7.65 7.45 74,660 200 4.3
10/06/2011
7.72
 52,080 7.72 7.72 7.52 49,510 0 2.8
09/06/2011
7.72
 12,210 7.52 7.72 7.39 6,190 1,530 0.3
08/06/2011
7.52
 21,030 7.52 7.65 7.39 19,870 0 1.1
07/06/2011
7.39
 197,050 7.52 7.52 7.19 137,400 4,000 7.3
06/06/2011
7.52
 15,000 7.52 7.52 7.45 15,000 500 0.8
03/06/2011
7.52
 55,220 7.65 7.65 7.25 50,200 6,720 2.4
02/06/2011
7.58
 24,280 7.58 7.65 7.58 24,260 4,680 1.1
01/06/2011
7.39
 16,310 7.25 7.39 7.25 13,000 0 0.7
31/05/2011
7.25
 10,200 7.25 7.25 7.25 5,050 0 0.3
30/05/2011
7.25
 21,400 7.39 7.39 7.25 15,000 0 0.8
27/05/2011
7.58
 29,870 7.39 7.58 7.39 28,040 2,000 1.5
26/05/2011
7.39
 450 7.19 7.39 7.19 0 0 0
25/05/2011
7.19
 14,340 7.25 7.25 7.06 14,240 200 0.8
24/05/2011
7.25
 17,040 7.32 7.32 7.25 14,640 0 0.8
23/05/2011
7.58
 5,210 7.52 7.58 7.32 520 0 0.0
20/05/2011
7.65
 4,490 7.39 7.65 7.39 0 400 0.0
19/05/2011
7.45
 1,760 7.52 7.52 7.19 0 0 0
18/05/2011
7.45
 5,390 7.39 7.45 7.12 280 0 0.0
17/05/2011
7.39
 4,710 7.65 7.65 7.25 0 0 0
16/05/2011
7.52
 110 7.52 7.52 7.52 0 0 0
13/05/2011
7.45
 63,150 7.58 7.58 7.45 58,200 0 3.3
12/05/2011
7.78
 9,190 7.45 7.78 7.45 5,300 420 0.3
11/05/2011
7.52
 72,720 7.52 7.52 7.25 62,500 0 3.5
10/05/2011
7.52
 7,400 7.39 7.52 7.39 2,500 4,040 -0.1
09/05/2011
7.32
 2,050 7.32 7.58 7.32 0 0 0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011
7.39
 4,100 7.45 7.45 7.39 630 1,350 0.0
05/05/2011
7.25
 1,900 7.57 7.57 7.25 0 0 0
04/05/2011
7.57
 45,000 7.57 7.57 7.57 45,000 34,980 0.6
29/04/2011
7.51
 21,440 7.83 7.83 7.51 21,420 21,320 0.0
28/04/2011
7.57
 12,110 7.57 7.57 7.57 11,010 12,010 -0.1
27/04/2011
7.51
 8,210 7.57 7.57 7.51 7,310 0 0.4
26/04/2011
7.57
 8,440 7.64 7.64 7.57 58,240 58,040 0.0
25/04/2011
7.64
 56,400 7.70 7.70 7.57 54,190 52,160 0.1
22/04/2011
7.51
 21,000 7.51 7.51 7.45 21,000 11,450 0.6
21/04/2011
7.45
 10,000 7.38 7.45 7.38 10,000 1,000 0.5
20/04/2011
7.38
 15,000 7.38 7.38 7.32 15,000 10,050 0.3
19/04/2011
7.38
 10,430 7.25 7.38 7.25 10,000 4,510 0.3
18/04/2011
7.38
 8,220 7.45 7.45 7.32 8,000 2,400 0.3
15/04/2011
7.45
 18,950 7.57 7.57 7.38 15,650 18,450 -0.2
14/04/2011
7.51
 6,380 7.45 7.51 7.45 105,380 102,000 0.2
13/04/2011
7.57
 25,100 7.38 7.57 7.38 10,350 24,700 -0.8
08/04/2011
7.64
 6,110 7.57 7.64 7.57 6,000 5,790 0.0
07/04/2011
7.57
 13,830 7.64 7.64 7.57 5,800 12,030 -0.4
06/04/2011
7.64
 9,260 7.57 7.64 7.57 8,060 9,060 -0.1
05/04/2011
7.57
 11,540 7.64 7.64 7.57 11,200 10,340 0.1
04/04/2011
7.70
 3,100 7.64 7.70 7.64 1,700 2,250 0.0
01/04/2011
7.70
 4,600 7.45 7.70 7.45 2,430 990 0.1
31/03/2011
7.64
 1,110 7.70 7.70 7.57 200 410 0.0
30/03/2011
7.70
 730 7.57 7.70 7.57 620 30 0.0
29/03/2011
7.57
 3,420 7.64 7.70 7.57 0 2,500 -0.1
28/03/2011
7.70
 1,200 7.70 7.70 7.70 700 1,180 0.0
25/03/2011
7.70
 710 7.77 7.77 7.70 0 610 0.0
24/03/2011
7.77
 6,180 7.77 7.77 7.70 40 70 0.0
23/03/2011
7.70
 10,810 7.83 7.83 7.70 790 4,090 -0.2
22/03/2011
7.77
 6,160 7.96 7.96 7.77 4,750 5,060 0.0
21/03/2011
7.83
 4,170 7.70 7.83 7.70 1,780 0 0.1
18/03/2011
7.90
 9,110 8.09 8.09 7.83 1,400 6,000 -0.3
17/03/2011
8.15
 11,820 8.22 8.22 7.90 10,240 7,000 0.2
16/03/2011
8.22
 300 8.22 8.22 8.22 0 0 0
15/03/2011
8.35
 1,400 8.09 8.35 8.09 450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc