CTCP Cao su Đồng Phú (dpr)

38.45
-0.10
(-0.26%)
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
(2024-10-14) 		-3.01 -7.16% 8,852,700 68,000 3.0
38.10
42.01
38.55
2 tháng
(2024-09-16) 		-0.31 -0.78% 19,962,600 -187,020 -7.9
38.10
42.39
38.55
3 tháng
(2024-08-15) 		1.28 3.41% 25,389,600 -300,020 -12.6
37.72
42.39
38.55
6 tháng
(2024-05-17) 		-0.50 -1.26% 67,612,900 732,380 32.0
36.65
44.42
38.55
12 tháng
(2023-11-20) 		9.29 31.27% 140,490,900 2,261,780 85.1
28.07
44.42
38.55
24 tháng
(2022-11-24) 		18.57 90.89% 171,585,800 2,097,695 86.3
20.43
44.42
38.55
36 tháng
(2021-11-29) 		4.38 12.64% 243,382,500 -244,168 -136.0
18.11
44.42
38.55
60 tháng
(2019-12-10) 		23.69 154.71% 288,264,460 -3,341,888 -296.5
13.51
44.42
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2009
4.34
 115,600 4.19 4.34 4.20 17,150 0 0
01/04/2009
4.19
 152,590 3.99 4.19 4.01 50,040 55,000 0
31/03/2009
3.99
 113,970 3.99 4.07 3.85 78,400 15,390 0
30/03/2009
3.99
 149,680 4.19 4.20 3.99 7,350 0 0
27/03/2009
4.19
 37,530 3.99 4.19 4.19 26,240 660 0
26/03/2009
3.99
 162,920 3.81 3.99 3.99 63,500 620 0
25/03/2009
3.81
 59,770 3.64 3.81 3.81 46,770 620 0
24/03/2009
3.64
 23,310 3.47 3.64 3.64 4,290 0 0
23/03/2009
3.47
 28,490 3.31 3.47 3.47 0 0 0
20/03/2009
3.31
 62,720 3.15 3.31 3.28 20,000 0 0
19/03/2009
3.15
 53,690 3.28 3.39 3.15 25,000 0 0
18/03/2009
3.28
 158,100 3.15 3.30 3.22 31,000 104,470 0
17/03/2009
3.15
 29,500 3.13 3.15 3.13 15,000 13,970 0
16/03/2009
3.13
 3,070 3.15 3.15 3.13 0 1,430 0
13/03/2009
3.15
 11,520 3.15 3.15 3.15 0 11,000 0
12/03/2009
3.15
 15,750 3.15 3.15 3.11 0 6,910 0
11/03/2009
3.15
 25,130 3.13 3.17 3.15 0 9,000 0
10/03/2009
3.13
 8,330 3.09 3.15 3.09 1,000 10 0
09/03/2009
3.09
 4,090 3.02 3.09 3.02 0 0 0
06/03/2009
3.02
 4,480 3.09 3.09 2.97 0 0 0
05/03/2009
3.09
 1,830 3.03 3.15 3.06 0 420 0
04/03/2009
3.03
 34,080 3.15 3.15 3.02 0 23,310 0
03/03/2009
3.15
 30,620 3.15 3.15 3.00 0 27,360 0
02/03/2009
3.15
 11,450 3.15 3.15 3.11 0 9,550 0
27/02/2009
3.15
 4,360 3.15 3.27 3.15 0 0 0
26/02/2009
3.15
 15,850 3.23 3.23 3.07 0 3,000 0
25/02/2009
3.23
 22,930 3.19 3.28 3.18 6,000 12,620 0
24/02/2009
3.19
 12,450 3.35 3.35 3.19 0 3,000 0
23/02/2009
3.35
 14,840 3.52 3.52 3.35 8,680 7,500 0
20/02/2009
3.52
 3,410 3.69 3.69 3.52 0 0 0
19/02/2009
3.69
 4,770 3.69 3.77 3.61 10 0 0
18/02/2009
3.69
 20,930 3.88 3.88 3.69 620 0 0
17/02/2009
3.88
 10 3.88 3.88 3.88 0 0 0
16/02/2009
3.88
 1,010 3.81 3.94 3.88 0 0 0
13/02/2009
3.81
 3,140 3.65 3.82 3.73 500 0 0
12/02/2009
3.65
 53,540 3.84 3.84 3.65 25,620 53,240 0
11/02/2009
3.84
 25,500 3.94 3.94 3.81 11,110 0 0
10/02/2009
3.94
 7,400 3.98 3.98 3.82 5,000 0 0
09/02/2009
3.98
 10,440 3.94 4.13 3.92 5,010 0 0
06/02/2009
3.94
 7,140 3.94 3.94 3.82 3,000 0 0
05/02/2009
3.94
 22,730 4.07 4.07 3.94 21,620 0 0
04/02/2009
4.07
 3,610 3.95 4.15 3.78 1,000 0 0
03/02/2009
3.95
 6,800 4.07 4.07 3.90 5,540 5,000 0
02/02/2009
4.07
 5,300 4.03 4.14 4.07 0 0 0
23/01/2009
4.03
 2,100 4.07 4.14 4.03 0 0 0
22/01/2009
4.07
 21,830 4.06 4.07 4.03 18,430 0 0
21/01/2009
4.06
 11,960 4.07 4.11 4.06 8,550 1,660 0
20/01/2009
4.07
 3,310 4.03 4.07 3.90 2,600 0 0
19/01/2009
4.03
 12,520 4.09 4.11 3.94 11,000 1,030 0
16/01/2009
4.09
 92,500 4.09 4.10 4.07 85,740 0 0
15/01/2009
4.09
 79,460 4.13 4.14 4.07 71,660 0 0
14/01/2009
4.13
 31,780 4.14 4.15 4.11 25,000 0 0
13/01/2009
4.14
 21,530 4.07 4.14 4.01 21,000 0 0
12/01/2009
4.07
 34,200 4.10 4.11 4.07 26,300 0 0
09/01/2009
4.10
 2,800 4.06 4.10 3.98 0 0 0
08/01/2009
4.06
 61,940 4.05 4.06 4.01 43,000 0 0
07/01/2009
4.05
 21,080 3.92 4.07 3.94 18,590 0 0
06/01/2009
3.92
 2,700 3.76 3.92 3.81 0 0 0
05/01/2009
3.76
 20,010 3.92 3.92 3.76 6,500 20,000 0
02/01/2009
3.92
 18,810 3.99 3.99 3.85 15,020 18,790 0
31/12/2008
3.99
 1,550 4.01 4.01 3.94 0 0 0
30/12/2008
4.01
 25,410 3.93 4.01 3.93 21,550 0 0
29/12/2008
3.93
 4,500 3.94 3.94 3.81 0 0 0
26/12/2008
3.94
 1,210 3.88 3.94 3.88 0 600 0
25/12/2008
3.88
 16,870 3.94 3.94 3.88 10,000 0 0
24/12/2008
3.94
 5,170 3.94 3.94 3.88 0 0 0
23/12/2008
3.94
 5,870 3.92 4.06 3.88 2,130 0 0
22/12/2008
3.92
 25,120 3.88 3.94 3.92 20,000 0 0
19/12/2008
3.88
 22,390 4.01 4.01 3.82 14,050 17,200 0
18/12/2008
4.01
 1,500 3.88 4.06 4.01 0 0 0
17/12/2008
3.88
 14,440 4.06 4.07 3.88 0 10,000 0
16/12/2008
4.06
 16,200 4.27 4.27 4.06 0 0 0
15/12/2008
4.27
 32,750 4.07 4.27 4.20 9,350 0 0
12/12/2008
4.07
 17,190 3.89 4.07 3.81 3,000 0 0
11/12/2008
3.89
 27,760 4.07 4.18 3.89 0 110 0
10/12/2008
4.07
 30,990 4.07 4.07 3.92 890 0 0
09/12/2008
4.07
 21,560 4.07 4.07 3.89 13,120 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
4.07
 45,810 4.07 4.07 3.88 1,000 0 0
05/12/2008
4.07
 73,700 4.07 4.07 3.92 0 0 0
04/12/2008
4.07
 66,950 3.90 4.07 3.95 0 0 0
03/12/2008
3.90
 73,750 3.75 3.90 3.74 0 0 0
02/12/2008
3.75
 73,400 3.75 3.75 3.62 32,070 0 0
01/12/2008
3.75
 64,960 3.75 3.78 3.71 50,000 0 0
28/11/2008
3.75
 76,730 3.58 3.75 3.70 0 0 0
27/11/2008
3.58
 41,040 3.67 3.70 3.53 26,230 30,340 0
26/11/2008
3.67
 44,380 3.75 3.75 3.67 9,990 20,000 0
25/11/2008
3.75
 62,600 3.58 3.75 3.64 51,110 0 0
24/11/2008
3.58
 70,850 3.69 3.69 3.58 0 8,340 0
21/11/2008
3.69
 74,150 3.88 3.88 3.69 0 11,290 0
20/11/2008
3.88
 72,760 4.07 4.07 3.88 10,500 0 0
19/11/2008
4.07
 11,900 4.07 4.20 4.07 0 0 0
18/11/2008
4.07
 19,380 4.23 4.23 4.04 0 0 0
17/11/2008
4.23
 26,620 4.44 4.44 4.23 0 0 0
14/11/2008
4.44
 56,680 4.55 4.65 4.44 11,180 9,180 0
13/11/2008
4.55
 25,850 4.38 4.55 4.20 0 0 0
12/11/2008
4.38
 38,180 4.23 4.38 4.02 0 0 0
11/11/2008
4.23
 85,770 4.46 4.46 4.23 60 0 0
10/11/2008
4.46
 80,920 4.69 4.69 4.46 0 0 0
07/11/2008
4.69
 58,070 4.94 4.94 4.69 10,040 2,000 0
06/11/2008
4.94
 139,820 4.79 5.02 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |