CTCP Cao su Đồng Phú (dpr)

39.45
-0.55
(-1.38%)
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
(2025-06-04) 		1.40 3.63% 24,621,400 95,700 3.8
37.45
41.90
39.45
2 tháng
(2025-05-05) 		3.75 10.34% 41,562,000 51,800 4.8
36.25
41.90
39.45
3 tháng
(2025-04-08) 		2.60 6.95% 59,766,600 -1,380,318 -46.9
34.65
41.90
39.45
6 tháng
(2025-01-06) 		2.35 6.24% 113,544,100 -1,623,678 -58.7
34.65
52.50
39.45
12 tháng
(2024-07-09) 		-3.21 -7.44% 159,512,100 -1,971,378 -72.3
34.65
52.50
39.45
24 tháng
(2023-07-17) 		11.11 38.46% 281,436,600 51,622 7.3
28.06
52.50
39.45
36 tháng
(2022-07-20) 		7.93 24.73% 307,789,900 -264,926 -53.4
18.11
52.50
39.45
60 tháng
(2020-07-30) 		25.21 170.42% 405,320,420 -4,620,556 -342.2
14.79
52.50
39.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2009
4.77
 96,910 4.77 4.77 4.60 13,240 4,000 0
13/04/2009
4.77
 133,400 4.55 4.77 4.73 20,380 38,840 0
10/04/2009
4.55
 114,860 4.34 4.55 4.55 13,730 0 0
09/04/2009
4.34
 97,950 4.53 4.53 4.34 3,390 8,180 0
08/04/2009
4.53
 131,900 4.76 4.93 4.53 0 16,040 0
07/04/2009
4.76
 186,990 4.53 4.76 4.36 0 20,000 0
03/04/2009
4.53
 186,750 4.34 4.55 4.53 17,570 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |