CTCP Cao su Đồng Phú (dpr)

41.60
-1.10
(-2.58%)
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
(2025-06-25) 		1.15 2.77% 28,125,000 103,400 -0.6
39.45
42.70
41.60
2 tháng
(2025-05-26) 		3.45 8.79% 46,841,500 -19,800 -5.8
37.45
42.70
41.60
3 tháng
(2025-04-28) 		7.80 22.35% 58,837,800 -15,400 -2.8
34.90
42.70
41.60
6 tháng
(2025-02-03) 		2 4.91% 124,551,900 -1,832,678 -72.2
34.65
52.50
41.60
12 tháng
(2024-07-30) 		2.33 5.78% 167,687,400 -2,343,978 -92.9
34.65
52.50
41.60
24 tháng
(2023-08-07) 		13.49 46.17% 295,028,800 -198,078 -10.5
28.06
52.50
41.60
36 tháng
(2022-08-10) 		10.14 31.16% 321,987,200 -375,926 -59.3
18.11
52.50
41.60
60 tháng
(2020-08-20) 		27.39 178.87% 421,266,250 -4,694,386 -350.0
15.31
52.50
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2009
7.55
 140,820 7.82 7.82 7.49 70,000 100,000 0
02/12/2009
7.82
 95,390 8.01 8.01 7.75 53,520 50,820 0
01/12/2009
8.01
 132,740 7.88 8.21 7.88 55,000 0 0
30/11/2009
7.88
 105,170 7.62 7.88 7.62 65,340 0 0
27/11/2009
7.62
 178,620 7.36 7.69 7.09 50,580 0 0
26/11/2009
7.36
 122,830 7.29 7.36 6.96 62,290 150 0
25/11/2009
7.29
 100,820 7.62 7.62 7.29 22,450 0 0
24/11/2009
7.62
 81,710 7.82 7.82 7.62 45,580 0 0
23/11/2009
7.82
 82,950 7.95 7.95 7.82 65,070 0 0
20/11/2009
7.95
 114,380 8.01 8.01 7.82 92,580 32,700 0
19/11/2009
8.01
 74,370 7.88 8.01 7.82 30,800 0 0
18/11/2009
7.88
 111,530 7.82 7.88 7.82 41,280 10,450 0
17/11/2009
7.82
 67,180 7.75 7.88 7.75 31,380 0 0
16/11/2009
7.75
 88,010 7.88 7.88 7.75 30,150 36,770 0
13/11/2009
7.88
 220,460 7.82 7.95 7.62 131,860 17,400 0
12/11/2009
7.82
 120,030 7.55 7.88 7.62 0 0 0
11/11/2009
7.55
 20,890 7.23 7.55 7.23 4,800 0 0
10/11/2009
7.23
 103,230 7.36 7.55 7.03 50,310 0 0
09/11/2009
7.36
 60,050 7.49 7.49 7.36 57,170 0 0
06/11/2009
7.49
 92,770 7.75 8.01 7.49 20,340 0 0
05/11/2009
7.75
 46,110 7.49 7.82 7.62 0 0 0
04/11/2009
7.49
 79,900 7.36 7.62 7.29 19,540 1,000 0
03/11/2009
7.36
 141,080 7.49 7.82 7.23 85,000 16,870 0
02/11/2009
7.49
 81,460 7.88 7.88 7.49 50,000 13,750 0
30/10/2009
7.88
 136,320 8.15 8.34 7.82 0 13,600 0
29/10/2009
8.15
 54,360 8.54 8.54 8.15 2,590 0 0
28/10/2009
8.54
 50,550 8.67 8.67 8.34 1,600 0 0
27/10/2009
8.67
 98,690 8.93 8.93 8.54 0 0 0
26/10/2009
8.93
 162,340 9.20 9.20 8.74 0 2,820 0
23/10/2009
9.20
 405,490 8.80 9.20 9.07 840 13,730 0
22/10/2009
8.80
 403,250 8.41 8.80 8.41 0 0 0
21/10/2009
8.41
 83,750 8.67 8.67 8.41 4,510 0 0
20/10/2009
8.67
 163,520 8.28 8.67 8.41 2,340 500 0
19/10/2009
8.28
 58,570 8.28 8.41 8.21 30,760 0 0
16/10/2009
8.28
 91,550 8.54 8.54 8.28 1,800 2,000 0
15/10/2009
8.54
 98,800 8.47 8.61 8.47 0 0 0
14/10/2009
8.47
 104,410 8.34 8.54 8.41 1,580 0 0
13/10/2009
8.34
 138,510 8.67 8.67 8.34 35,200 3,000 0
12/10/2009
8.67
 215,460 8.28 8.67 8.34 47,140 0 0
09/10/2009
8.28
 144,010 8.28 8.41 8.28 42,180 0 0
08/10/2009
8.28
 124,120 8.08 8.28 8.08 44,800 0 0
07/10/2009
8.08
 98,230 7.75 8.08 7.75 25,890 70 0
06/10/2009
7.75
 128,770 7.62 7.75 7.62 81,620 0 0
05/10/2009
7.62
 65,430 7.62 7.88 7.55 24,310 0 0
02/10/2009
7.62
 53,780 7.88 7.88 7.55 31,870 500 0
01/10/2009
7.88
 91,360 7.88 8.21 7.88 2,300 800 0
30/09/2009
7.88
 259,270 7.55 7.88 7.62 20 1,000 0
29/09/2009
7.55
 142,300 7.55 7.69 7.55 81,020 0 0
28/09/2009
7.55
 95,020 7.69 7.69 7.55 30,000 0 0
25/09/2009
7.69
 53,100 7.75 7.82 7.69 32,060 0 0
24/09/2009
7.75
 55,520 7.75 7.75 7.55 20,250 1,650 0
23/09/2009
7.75
 53,150 7.82 7.88 7.75 27,250 7,300 0
22/09/2009
7.82
 71,340 8.08 8.08 7.82 35,570 40,320 0
21/09/2009
8.08
 66,210 8.08 8.21 8.08 0 0 0
18/09/2009
8.08
 147,780 7.75 8.08 7.62 6,000 50,000 0
17/09/2009
7.75
 89,520 7.88 7.88 7.69 40,000 41,830 0
16/09/2009
7.88
 121,640 8.01 8.01 7.88 55,300 53,800 0
15/09/2009
8.01
 45,320 8.21 8.21 7.95 0 3,790 0
14/09/2009
8.21
 68,670 8.21 8.41 8.21 0 9,320 0
11/09/2009
8.21
 221,290 7.88 8.21 7.95 0 60,000 0
10/09/2009
7.88
 120,340 7.82 7.88 7.75 86,140 56,000 0
09/09/2009
7.82
 72,310 7.88 8.01 7.82 40,500 10,270 0
08/09/2009
7.88
 147,740 7.55 7.88 7.62 84,200 60,000 0
07/09/2009
7.55
 107,460 7.69 7.69 7.42 0 8,240 0
04/09/2009
7.69
 206,390 7.82 7.88 7.69 25,430 101,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |