CTCP Cao su Đồng Phú (dpr)

37
0
(0%)
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)
14/03/2011
8.35
 1,940 8.09 8.35 8.09 990 0 0.1
11/03/2011
8.35
 12,100 8.35 8.35 8.35 10,800 11,100 0.0
10/03/2011
8.35
 35,050 8.35 8.35 8.28 26,600 23,520 0.2
09/03/2011
8.35
 17,400 8.22 8.35 8.22 17,400 5,000 0.8
08/03/2011
8.54
 12,380 8.22 8.54 8.22 12,080 0 0.8
07/03/2011
8.28
 0 8.28 8.28 8.28 0 0 0
04/03/2011
8.28
 3,010 8.28 8.28 8.09 600 0 0.0
03/03/2011
8.09
 15,000 8.15 8.15 8.09 500 15,000 -0.9
02/03/2011
8.15
 6,490 8.47 8.47 8.15 4,870 6,490 -0.1
01/03/2011
8.35
 2,780 8.35 8.41 8.35 2,590 0 0.2
28/02/2011
8.47
 2,560 8.60 8.67 8.47 2,550 0 0.2
25/02/2011
8.47
 2,000 8.09 8.47 8.09 51,990 50,100 0.1
24/02/2011
8.09
 100 8.09 8.09 8.09 0 0 0
23/02/2011
8.47
 20,610 8.60 8.60 8.22 20,300 20,000 0.0
22/02/2011
8.60
 10 8.60 8.60 8.60 0 0 0
21/02/2011
8.22
 12,940 8.09 8.22 8.09 3,930 0 0.3
18/02/2011
8.41
 4,400 8.67 8.67 8.41 101,200 103,100 -0.1
17/02/2011
8.67
 20,450 8.60 8.67 8.60 20,040 20,350 0.0
16/02/2011
8.60
 31,660 8.67 8.67 8.54 55,240 55,360 0.0
15/02/2011
8.60
 13,950 8.86 8.86 8.54 12,790 13,460 0.0
14/02/2011
8.60
 1,660 8.47 8.60 8.47 100,460 100,000 0.0
11/02/2011
8.60
 17,500 8.60 8.60 8.60 17,100 17,000 0.0
10/02/2011
8.60
 10,510 8.67 8.67 8.60 1,510 5,010 -0.2
09/02/2011
8.67
 18,620 8.92 8.92 8.67 53,620 48,000 0.4
08/02/2011
8.92
 2,000 8.92 8.92 8.92 0 990 -0.1
28/01/2011
8.86
 40,600 8.73 8.86 8.60 38,800 18,000 1.4
27/01/2011
8.73
 52,900 8.67 8.73 8.54 49,000 20,000 1.9
26/01/2011
8.60
 6,500 8.47 8.60 8.47 285,500 285,000 0.0
25/01/2011
8.47
 39,700 8.60 8.60 8.47 39,110 20,000 1.3
24/01/2011
8.54
 9,600 8.54 8.60 8.54 9,480 5,000 0.3
21/01/2011
8.54
 22,600 8.60 8.60 8.54 22,270 4,000 1.2
20/01/2011
8.47
 3,200 8.47 8.47 8.47 73,200 70,000 0.2
19/01/2011
8.60
 48,390 8.54 8.60 8.47 43,010 39,000 0.3
18/01/2011
8.47
 15,640 8.47 8.47 8.47 14,540 6,000 0.6
17/01/2011
8.54
 4,600 8.54 8.60 8.41 4,500 0 0.3
14/01/2011
8.47
 4,150 8.47 8.47 8.35 2,800 0 0.2
13/01/2011
8.28
 1,100 8.28 8.28 8.28 0 0 0
12/01/2011
8.41
 5,590 8.54 8.54 8.41 105,000 100,590 0.3
11/01/2011
8.54
 20,640 8.22 8.54 8.22 16,270 11,840 0.3
10/01/2011
8.22
 13,600 8.35 8.35 8.22 8,000 11,950 -0.3
07/01/2011
8.47
 14,200 8.47 8.47 8.47 12,500 3,000 0.6
06/01/2011
8.54
 6,980 8.47 8.54 8.47 5,760 1,480 0.3
05/01/2011
8.60
 19,490 8.60 8.60 8.60 16,390 9,800 0.4
04/01/2011
8.67
 4,310 8.73 8.73 8.67 0 0 0
31/12/2010
8.73
 43,180 8.47 8.73 8.41 34,370 1,400 2.2
30/12/2010
8.60
 44,620 8.41 8.60 8.35 31,500 20 2.1
29/12/2010
8.47
 41,350 8.35 8.47 8.35 38,350 0 2.5
28/12/2010
8.41
 32,630 8.22 8.41 8.22 27,000 0 1.8
27/12/2010
8.35
 47,000 8.15 8.35 8.15 45,000 0 2.9
24/12/2010
8.28
 32,300 8.15 8.28 8.15 32,300 0 2.1
23/12/2010
8.22
 79,100 8.15 8.22 8.09 67,600 19,820 3.0
22/12/2010
8.22
 47,390 8.28 8.28 8.15 47,390 4,600 2.7
21/12/2010
8.22
 55,660 8.09 8.22 8.09 50,660 10,910 2.5
20/12/2010
8.22
 31,690 8.22 8.22 8.09 23,770 25,000 -0.1
17/12/2010
8.22
 43,020 8.09 8.22 8.09 42,820 35,000 0.5
16/12/2010
8.15
 89,850 8.09 8.15 8.09 89,850 20,000 4.4
15/12/2010
8.09
 76,810 8.09 8.09 7.96 124,010 95,000 1.8
14/12/2010
8.09
 48,800 8.15 8.15 8.02 160,950 148,140 0.8
13/12/2010
8.02
 19,030 8.35 8.35 7.96 10,250 4,840 0.3
10/12/2010
8.09
 22,190 8.09 8.09 8.02 17,600 0 1.1
09/12/2010
7.96
 33,000 7.90 7.96 7.90 30,500 32,500 -0.1
08/12/2010
7.90
 16,200 7.90 7.90 7.90 12,000 13,310 -0.1
07/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2010
7.90
 14,220 7.96 7.96 7.83 14,060 7,320 0.4
06/12/2010
7.96
 11,510 8.15 8.15 7.77 144,100 154,820 -0.7
03/12/2010
8.02
 22,960 7.77 8.09 7.77 0 5,000 -0.3
02/12/2010
8.02
 16,130 7.90 8.02 7.90 14,130 0 0.9
01/12/2010
7.77
 8,320 7.83 7.83 7.65 6,940 5,000 0.1
30/11/2010
7.83
 21,150 7.83 7.83 7.77 18,690 10,000 0.5
29/11/2010
7.77
 2,510 7.77 7.77 7.77 2,310 0 0.1
26/11/2010
7.83
 95,860 8.15 8.15 7.77 231,450 225,250 0.4
25/11/2010
7.83
 106,570 7.77 7.83 7.77 102,010 67,000 2.2
24/11/2010
7.77
 8,900 7.71 7.83 7.58 5,700 5,000 0.0
23/11/2010
7.83
 13,720 7.71 7.83 7.65 12,410 1,000 0.7
22/11/2010
7.65
 65,020 7.71 7.77 7.65 64,220 45,400 1.2
19/11/2010
7.65
 74,350 7.77 7.77 7.65 69,100 66,250 0.2
18/11/2010
7.77
 14,620 7.77 7.77 7.77 12,220 0 0.8
17/11/2010
7.65
 80,460 7.65 7.71 7.65 238,950 219,010 1.2
16/11/2010
7.65
 48,020 7.58 7.65 7.46 42,150 30,000 0.7
15/11/2010
7.52
 7,150 7.77 7.77 7.52 6,000 5,000 0.1
12/11/2010
7.65
 7,250 7.77 7.77 7.52 5,960 0 0.4
11/11/2010
7.52
 740 7.65 7.65 7.52 40 0 0.0
10/11/2010
7.65
 13,400 7.52 7.65 7.52 13,240 900 0.7
09/11/2010
7.52
 5,440 7.52 7.52 7.52 152,000 149,000 0.2
08/11/2010
7.65
 1,010 7.65 7.65 7.65 1,000 0 0.1
05/11/2010
7.65
 40,890 7.52 7.90 7.52 12,230 24,000 -0.7
04/11/2010
7.52
 10,950 7.52 7.52 7.52 10,550 0 0.6
03/11/2010
7.52
 32,160 7.46 7.52 7.46 9,130 0 0.5
02/11/2010
7.46
 19,210 7.40 7.46 7.40 16,500 0 1.0
01/11/2010
7.40
 8,700 7.40 7.40 7.40 2,600 0 0.2
29/10/2010
7.40
 950 7.33 7.40 7.33 146,000 146,000 0
28/10/2010
7.27
 2,100 7.33 7.33 7.27 520 0 0.0
27/10/2010
7.27
 4,100 7.27 7.27 7.27 4,100 0 0.2
26/10/2010
7.27
 2,710 7.21 7.27 7.21 1,000 0 0.1
25/10/2010
7.27
 1,400 7.21 7.27 7.21 400 1,000 0.0
22/10/2010
7.27
 4,450 7.27 7.40 7.27 2,050 0 0.1
21/10/2010
7.40
 35,600 7.15 7.40 7.15 25,500 0 1.5
20/10/2010
7.15
 23,400 7.27 7.27 7.15 13,400 0 0.8
19/10/2010
7.27
 31,930 7.27 7.27 7.21 1,810 0 0.1
18/10/2010
7.27
 6,280 7.33 7.40 7.27 3,080 80 0.2
15/10/2010
7.27
 0 7.27 7.27 7.27 0 0 0

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