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)
03/09/2009
7.82
 138,120 8.15 8.15 7.82 20,760 100 0
02/09/2009
8.15
 0 8.15 8.15 8.15 0 0 0
01/09/2009
8.15
 120,370 8.28 8.28 8.01 6,410 100 0
31/08/2009
8.28
 77,150 8.21 8.47 8.28 340 0 0
28/08/2009
8.21
 210,950 7.88 8.21 7.95 0 50,000 0
27/08/2009
7.88
 177,380 7.62 7.88 7.62 0 0 0
26/08/2009
7.62
 109,890 7.69 7.82 7.49 70,000 9,520 0
25/08/2009
7.69
 109,970 7.75 7.82 7.62 44,370 11,900 0
24/08/2009
7.75
 206,870 7.42 7.75 7.55 25,260 140 0
21/08/2009
7.42
 156,120 7.42 7.55 7.42 69,880 10,000 0
20/08/2009
7.42
 153,450 7.42 7.42 7.36 101,640 20,000 0
19/08/2009
7.42
 174,960 7.29 7.42 7.23 68,350 6,220 0
18/08/2009
7.29
 288,130 7.36 7.36 7.03 129,190 107,730 0
17/08/2009
7.36
 259,480 7.36 7.42 7.09 150,000 90,630 0
14/08/2009
7.36
 504,160 7.03 7.36 7.23 104,000 37,960 0
13/08/2009
7.03
 104,440 6.70 7.03 7.03 0 0 0
12/08/2009
6.70
 257,890 6.44 6.70 6.57 37,600 21,880 0
11/08/2009
6.44
 99,920 6.25 6.50 6.17 5,000 8,550 0
10/08/2009
6.25
 13,420 6.21 6.27 6.17 0 0 0
07/08/2009
6.21
 30,770 6.24 6.24 6.12 2,390 0 0
06/08/2009
6.24
 112,250 6.31 6.31 6.24 9,020 5,000 0
05/08/2009
6.31
 133,510 6.21 6.33 6.11 0 0 0
04/08/2009
6.21
 91,300 6.02 6.21 6.04 11,000 8,070 0
03/08/2009
6.02
 34,540 6.02 6.08 6.02 19,000 0 0
31/07/2009
6.02
 57,070 5.85 6.02 5.90 5,940 6,400 0
30/07/2009
5.85
 44,380 5.85 5.85 5.62 0 23,590 0
29/07/2009
5.85
 21,800 5.99 6.11 5.85 8,120 0 0
28/07/2009
5.99
 20,430 6.28 6.28 5.99 4,530 0 0
27/07/2009
6.28
 66,610 6.12 6.37 6.12 19,310 0 0
24/07/2009
6.12
 134,800 5.83 6.12 6.07 26,000 0 0
23/07/2009
5.83
 45,310 5.69 5.83 5.66 29,110 0 0
22/07/2009
5.69
 60,410 5.52 5.74 5.60 30,560 0 0
21/07/2009
5.52
 15,230 5.39 5.52 5.40 5,000 0 0
20/07/2009
5.39
 8,930 5.61 5.61 5.39 0 230 0
17/07/2009
5.61
 16,100 5.58 5.61 5.33 0 0 0
16/07/2009
5.58
 11,390 5.50 5.72 5.52 530 0 0
15/07/2009
5.50
 9,350 5.45 5.50 5.45 0 0 0
14/07/2009
5.45
 46,620 5.52 5.53 5.40 0 6,670 0
13/07/2009
5.52
 31,250 5.61 5.61 5.47 0 0 0
10/07/2009
5.61
 18,070 5.65 5.78 5.61 0 2,300 0
09/07/2009
5.65
 27,360 5.83 5.83 5.65 7,930 0 0
08/07/2009
5.83
 25,900 5.65 5.83 5.47 4,850 6,650 0
07/07/2009
5.65
 20,710 5.79 5.79 5.65 8,000 0 0
06/07/2009
5.79
 94,480 5.52 5.79 5.54 25,000 0 0
03/07/2009
5.52
 11,480 5.45 5.52 5.26 0 0 0
02/07/2009
5.45
 28,230 5.32 5.52 5.32 500 0 0
01/07/2009
5.32
 83,370 5.60 5.60 5.32 24,670 0 0
30/06/2009
5.60
 40,350 5.89 5.91 5.60 0 0 0
29/06/2009
5.89
 10,250 6.03 6.28 5.82 5,000 0 0
26/06/2009
6.03
 41,170 5.98 6.03 5.85 5,000 0 0
25/06/2009
5.98
 78,130 5.99 6.27 5.98 0 30,000 0
24/06/2009
5.99
 94,000 5.72 5.99 5.98 0 0 0
23/06/2009
5.72
 221,240 5.99 5.99 5.70 105,000 600 0
22/06/2009
5.99
 40,840 6.29 6.29 5.99 10,650 0 0
19/06/2009
6.29
 70,150 6.20 6.49 5.90 5,000 2,000 0
18/06/2009
6.20
 154,660 5.91 6.20 5.98 16,000 35,920 0
17/06/2009
5.91
 155,420 5.99 5.99 5.70 10,900 25,000 0
16/06/2009
5.99
 65,020 6.31 6.31 5.99 20,000 0 0
15/06/2009
6.31
 132,520 6.63 6.63 6.31 42,360 0 0
12/06/2009
6.63
 170,210 6.77 7.03 6.63 40,000 1,000 0
11/06/2009
6.77
 285,230 6.77 7.09 6.63 60,850 400 0
10/06/2009
6.77
 46,020 7.09 7.09 6.77 0 7,000 0
09/06/2009
7.09
 200,190 7.42 7.42 7.09 12,000 34,880 0
08/06/2009
7.42
 70,610 7.09 7.42 7.42 25,000 25,200 0
05/06/2009
7.09
 245,550 6.77 7.09 6.83 58,240 0 0
04/06/2009
6.77
 263,680 6.70 6.96 6.57 18,750 15,500 0
03/06/2009
6.70
 398,490 6.44 6.70 6.70 50,640 4,500 0
02/06/2009
6.44
 95,510 6.14 6.44 6.44 15,000 640 0
01/06/2009
6.14
 127,090 5.85 6.14 6.14 6,000 0 0
29/05/2009
5.85
 77,520 5.68 5.90 5.65 30,820 2,000 0
28/05/2009
5.68
 63,530 5.70 5.89 5.60 14,890 0 0
27/05/2009
5.70
 51,350 5.68 5.91 5.69 14,000 0 0
26/05/2009
5.68
 64,130 5.68 5.78 5.68 0 1,000 0
25/05/2009
5.68
 98,870 5.41 5.68 5.65 8,000 0 0
22/05/2009
5.41
 83,660 5.68 5.68 5.41 0 0 0
21/05/2009
5.68
 118,320 5.77 5.78 5.61 0 480 0
20/05/2009
5.77
 91,110 5.78 5.83 5.58 18,650 3,000 0
19/05/2009
5.78
 163,970 5.65 5.85 5.65 12,760 0 0
18/05/2009
5.65
 121,840 5.93 5.93 5.64 100 10,420 0
15/05/2009
5.93
 177,260 5.65 5.93 5.78 0 30,000 0
14/05/2009
5.65
 235,970 5.83 6.04 5.54 10,000 33,740 0
13/05/2009
5.83
 166,370 5.56 5.83 5.83 16,500 0 0
12/05/2009
5.56
 149,790 5.29 5.56 5.56 81,350 0 0
11/05/2009
5.29
 194,650 5.04 5.29 5.29 113,430 0 0
08/05/2009
5.04
 253,970 4.81 5.04 5.03 0 0 0
07/05/2009
4.81
 67,640 4.59 4.81 4.81 0 0 0
06/05/2009
4.59
 258,490 4.59 4.81 4.59 55,720 1,000 0
05/05/2009
4.59
 35,300 4.37 4.59 4.59 0 300 0
04/05/2009
4.37
 36,860 4.18 4.37 4.37 1,860 0 0
29/04/2009
4.18
 9,950 4.05 4.18 4.01 0 0 0
28/04/2009
4.05
 39,760 4.18 4.18 4.03 0 15,410 0
27/04/2009
4.18
 40,980 4.03 4.20 4.03 16,160 5,000 0
24/04/2009
4.03
 12,460 4.07 4.07 3.93 0 3,970 0
23/04/2009
4.07
 23,640 4.07 4.20 3.90 10,000 0 0
22/04/2009
4.07
 33,910 4.01 4.14 4.01 10,000 13,240 0
21/04/2009
4.01
 55,350 4.22 4.22 4.01 6,610 23,450 0
20/04/2009
4.22
 26,770 4.43 4.43 4.22 10,000 1,470 0
17/04/2009
4.43
 56,070 4.65 4.69 4.43 16,000 0 0
16/04/2009
4.65
 58,510 4.60 4.73 4.56 10,000 0 0
15/04/2009
4.60
 80,700 4.77 4.77 4.53 20,780 0 0

Chính sách bảo mật | Điều khoản sử dụng |