CTCP Cao su Đồng Phú (dpr)

37
-0.35
(-0.94%)
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
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
32.31
 399,500 30.83 32.36 31.20 9,000 0 0.6
05/09/2023
30.83
 194,400 30.78 31.48 30.83 0 4,200 -0.3
31/08/2023
30.78
 152,000 30.28 30.78 30.28 0 3,200 -0.2
30/08/2023
30.28
 373,400 29.12 30.69 29.77 9,900 20,700 -0.7
29/08/2023
29.12
 91,000 29.44 29.49 28.89 600 15,000 -0.9
28/08/2023
29.44
 186,500 28.75 29.54 28.66 8,400 2,700 0.4
25/08/2023
28.75
 96,700 28.43 28.84 28.43 8,000 200 0.5
24/08/2023
28.43
 62,400 28.61 28.61 28.15 0 4,900 -0.3
23/08/2023
28.61
 56,600 28.66 28.66 28.10 0 5,700 -0.4
22/08/2023
28.66
 189,900 28.57 28.70 26.58 0 6,600 -0.4
21/08/2023
28.57
 181,400 28.06 28.61 27.78 8,800 6,800 0.1
18/08/2023
28.06
 302,600 29.30 29.30 27.92 1,000 10,800 -0.6
17/08/2023
29.30
 70,100 29.77 30.00 29.26 0 7,900 -0.5
16/08/2023
29.77
 256,600 28.89 30.04 28.94 5,000 0 0.3
15/08/2023
28.89
 210,700 28.43 28.98 28.33 4,400 2,000 0.2
14/08/2023
28.43
 125,400 28.38 28.75 28.33 700 800 -0.0
11/08/2023
28.38
 80,600 28.29 28.47 28.20 0 1,800 -0.1
10/08/2023
28.29
 87,200 28.66 28.89 28.20 10,100 22,800 -0.8
09/08/2023
28.66
 196,000 28.89 29.03 28.43 0 0 0
08/08/2023
28.89
 94,000 29.21 29.40 28.89 0 1,300 -0.1
07/08/2023
29.21
 220,200 29.49 29.58 29.12 0 1,300 -0.1
04/08/2023
29.49
 71,300 29.26 29.58 29.17 0 3,500 -0.2
03/08/2023
29.26
 227,700 28.80 29.86 28.75 0 6,200 -0.4
02/08/2023
28.80
 104,500 29.07 29.35 28.66 0 30,300 -1.9
01/08/2023
29.07
 419,200 28.43 29.40 28.29 14,100 3,300 0.7
31/07/2023
28.43
 108,400 28.24 28.43 28.10 0 1,100 -0.1
28/07/2023
28.24
 70,800 28.43 28.61 28.20 0 0 0
27/07/2023
28.43
 111,500 28.43 28.52 28.20 2,800 0 0.2
26/07/2023
28.43
 118,800 28.24 28.80 28.33 1,700 0 0.1
25/07/2023
28.24
 116,200 28.43 28.52 28.20 10,900 0 0.7
24/07/2023
28.43
 177,000 28.24 28.75 28.20 22,100 0 1.4
21/07/2023
28.24
 284,700 28.57 28.57 28.06 3,400 0 0.2
20/07/2023
28.57
 161,000 28.47 28.57 28.01 35,500 3,200 2.0
19/07/2023
28.47
 92,100 28.61 28.89 28.24 0 500 -0.0
18/07/2023
28.61
 147,700 28.89 28.94 28.47 1,200 10,700 -0.6
17/07/2023
28.89
 274,400 28.29 29.17 28.29 127,600 22,000 6.6
14/07/2023
28.29
 88,400 27.73 28.29 27.73 7,200 4,100 0.2
13/07/2023
27.73
 196,800 27.83 28.15 27.64 1,700 0 0.1
12/07/2023
27.83
 113,500 28.24 28.43 27.83 3,800 200 0.2
11/07/2023
28.24
 164,600 28.29 28.61 28.01 57,800 200 3.5
10/07/2023
28.29
 104,200 28.06 28.43 28.01 3,800 1,100 0.2
07/07/2023
28.06
 327,500 27.18 28.10 27.18 8,600 0 0.5
06/07/2023
27.18
 110,400 27.22 27.27 26.95 67,700 1,500 3.9
05/07/2023
27.22
 108,600 27.13 27.46 27.18 3,900 10,000 -0.4
04/07/2023
27.13
 112,000 26.99 27.36 26.76 500 1,000 -0.0
03/07/2023
26.99
 71,500 26.67 27.09 26.62 15,600 1,000 0.8
30/06/2023
26.67
 120,300 26.72 26.81 26.44 11,800 0 0.7
29/06/2023
26.72
 146,500 27.27 27.32 26.44 5,700 1,000 0.3
28/06/2023
27.27
 75,800 27.36 27.69 27.09 200 1,700 -0.1
27/06/2023
27.36
 203,900 27.32 28.29 27.27 0 300 -0.0
26/06/2023
27.32
 95,800 26.90 27.50 26.90 0 100 -0.0
23/06/2023
26.90
 91,200 27.13 27.18 26.90 0 200 -0.0
22/06/2023
27.13
 78,700 27.36 27.59 27.13 200 400 -0.0
21/06/2023
27.36
 137,500 26.86 27.46 26.90 7,100 100 0.4
20/06/2023
26.86
 57,500 26.62 26.95 26.58 0 800 -0.0
19/06/2023
26.62
 71,100 26.67 26.81 26.35 0 1,800 -0.1
16/06/2023
26.67
 183,700 26.67 27.18 26.62 5,400 0 0.3
15/06/2023
26.67
 41,200 26.49 26.81 26.35 0 200 -0.0
14/06/2023
26.49
 77,500 26.86 26.90 26.49 0 6,400 -0.4
13/06/2023
26.86
 183,500 27.27 27.36 26.76 1,500 13,300 -0.7
12/06/2023
27.27
 87,800 27.04 27.50 26.99 200 2,600 -0.1
09/06/2023
27.04
 161,200 27.04 27.36 26.90 8,100 0 0.5
08/06/2023
27.04
 162,100 27.73 27.73 27.04 1,200 0 0.1
07/06/2023
27.73
 243,100 27.73 28.29 27.50 10,600 0 0.6
06/06/2023
27.73
 198,400 27.92 27.96 27.04 1,200 0 0.1
05/06/2023
27.92
 176,400 26.16 27.92 26.35 3,800 700 0.2
02/06/2023
26.16
 93,900 25.88 26.21 25.79 0 200 -0.0
01/06/2023
25.88
 68,800 25.98 26.12 25.70 0 0 0
31/05/2023
25.98
 83,600 26.12 26.44 25.98 0 0 0
30/05/2023
26.12
 60,400 26.21 26.35 25.88 300 0 0.0
29/05/2023
26.21
 135,100 26.02 26.49 26.07 0 0 0
26/05/2023
26.02
 80,600 25.88 26.21 25.79 0 0 0
25/05/2023
25.88
 133,900 25.61 26.12 25.47 0 0 0
24/05/2023
25.61
 78,900 25.56 25.61 25.28 100 0 0.0
23/05/2023
25.56
 85,500 25.98 26.21 25.42 9,800 0 0.5
22/05/2023
25.98
 137,800 25.28 26.07 25.56 17,000 1,300 0.9
19/05/2023
25.28
 95,700 25.14 25.56 25.01 100 0 0.0
18/05/2023
25.14
 77,100 24.91 25.51 24.82 600 1,000 -0.0
17/05/2023
24.91
 41,700 24.96 25.05 24.64 9,200 0 0.5
16/05/2023
24.96
 52,700 25.19 25.42 24.96 0 0 0
15/05/2023
25.19
 133,400 24.64 25.42 24.64 0 32,600 -1.8
12/05/2023
24.64
 114,200 24.64 24.96 24.41 0 0 0
11/05/2023
24.64
 46,400 25.05 25.05 24.50 0 0 0
10/05/2023
25.05
 158,300 24.17 25.05 23.99 0 600 -0.0
09/05/2023
24.17
 85,400 23.90 24.22 23.99 0 0 0
08/05/2023
23.90
 89,100 23.85 23.94 23.57 0 4,300 -0.2
05/05/2023
23.85
 36,000 23.62 23.85 23.62 0 0 0
04/05/2023
23.62
 32,300 23.94 24.04 23.62 0 0 0
28/04/2023
23.94
 45,100 24.08 24.17 23.85 0 0 0
27/04/2023
24.08
 20,600 23.94 24.31 24.08 0 0 0
26/04/2023
23.94
 48,100 24.08 24.17 23.90 0 0 -0.1
25/04/2023
24.08
 64,900 24.36 24.68 24.08 0 0 -0.1
24/04/2023
24.36
 81,100 24.08 24.68 24.27 0 1,603 -0.1
21/04/2023
24.08
 232,200 23.80 25.10 23.90 0 0 -0.3
20/04/2023
23.80
 9,900 23.80 23.90 23.71 0 0 0
19/04/2023
23.80
 55,300 23.90 24.04 23.80 0 5,700 -0.3
18/04/2023
23.90
 24,300 23.76 23.90 23.62 0 1,200 -0.1
17/04/2023
23.76
 9,700 23.90 24.04 23.71 0 300 -0.0
14/04/2023
23.90
 16,700 24.31 24.45 23.90 3,000 300 0.1
13/04/2023
24.31
 28,800 24.17 24.50 24.17 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |