CTCP Cao su Đồng Phú (dpr)

39
-0.35
(-0.89%)
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) 		-2.66 -6.33% 8,661,800 51,900 2.4
38.10
42.01
39
2 tháng
(2024-09-13) 		-0.05 -0.13% 19,930,700 -204,820 -8.6
38.10
42.39
39
3 tháng
(2024-08-14) 		0.96 2.50% 25,319,800 -323,920 -13.6
37.72
42.39
39
6 tháng
(2024-05-16) 		0.09 0.23% 68,011,900 686,480 30.2
36.65
44.42
39
12 tháng
(2023-11-20) 		9.64 32.45% 140,300,000 2,245,680 84.4
28.07
44.42
39
24 tháng
(2022-11-23) 		18.76 91.09% 171,480,300 2,077,895 85.5
20.43
44.42
39
36 tháng
(2021-11-29) 		4.73 13.65% 243,191,600 -260,268 -136.6
18.11
44.42
39
60 tháng
(2019-12-09) 		24.07 157.59% 288,175,400 -3,394,848 -298.8
13.51
44.42
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2008
4.57
 201,230 4.36 4.57 4.57 0 174,290 0
03/11/2008
4.36
 35,760 4.16 4.36 4.29 500 10,000 0
31/10/2008
4.16
 119,770 4.10 4.29 3.90 290 113,570 0
30/10/2008
4.10
 176,140 4.28 4.49 4.07 0 159,950 0
29/10/2008
4.28
 124,150 4.50 4.73 4.28 25,000 34,470 0
28/10/2008
4.50
 202,830 4.74 4.74 4.50 75,000 118,590 0
27/10/2008
4.74
 42,850 4.99 4.99 4.74 0 35,400 0
24/10/2008
4.99
 31,850 5.25 5.25 4.99 1,300 15,320 0
23/10/2008
5.25
 21,960 5.52 5.52 5.25 0 1,250 0
22/10/2008
5.52
 26,210 5.80 5.80 5.52 20,000 26,210 0
21/10/2008
5.80
 136,550 6.10 6.10 5.80 75,000 47,000 0
20/10/2008
6.10
 82,000 6.42 6.42 6.10 50,000 12,300 0
17/10/2008
6.42
 42,630 6.66 6.66 6.36 620 0 0
16/10/2008
6.66
 71,800 6.97 6.97 6.66 65,680 0 0
15/10/2008
6.97
 53,290 7.22 7.47 6.91 9,990 15,000 0
14/10/2008
7.22
 19,890 6.91 7.22 7.22 0 13,190 0
13/10/2008
6.91
 61,530 7.10 7.16 6.91 48,080 4,450 0
10/10/2008
7.10
 65,240 7.03 7.10 6.79 37,510 7,530 0
09/10/2008
7.03
 13,280 7.16 7.47 6.91 0 0 0
08/10/2008
7.16
 31,490 7.03 7.16 6.85 0 17,290 0
07/10/2008
7.03
 76,460 7.41 7.41 7.03 60 11,180 0
06/10/2008
7.41
 23,960 7.53 7.53 7.16 0 1,500 0
03/10/2008
7.53
 22,970 7.78 7.78 7.41 0 11,700 0
02/10/2008
7.78
 11,600 7.78 7.90 7.65 1,600 1,500 0
01/10/2008
7.78
 39,570 7.65 7.90 7.53 0 0 0
30/09/2008
7.65
 19,140 8.02 8.02 7.65 18,570 0 0
29/09/2008
8.02
 47,570 7.90 8.02 7.59 300 0 0
26/09/2008
7.90
 100,050 7.59 7.96 7.71 66,000 8,660 0
25/09/2008
7.59
 68,010 7.28 7.59 7.41 36,480 0 0
24/09/2008
7.28
 56,620 7.65 7.65 7.28 6,960 17,520 0
23/09/2008
7.65
 111,340 7.53 7.65 7.22 46,340 51,240 0
22/09/2008
7.53
 110,010 7.22 7.53 7.53 7,500 100,000 0
19/09/2008
7.22
 31,920 6.91 7.22 7.22 31,110 27,300 0
18/09/2008
6.91
 161,110 7.03 7.03 6.73 107,400 70,260 0
17/09/2008
7.03
 170,060 7.10 7.41 6.85 140,040 71,290 0
16/09/2008
7.10
 290,010 7.47 7.47 7.10 127,000 199,380 0
15/09/2008
7.47
 91,340 7.65 8.02 7.47 0 45,000 0
12/09/2008
7.65
 287,250 7.84 7.84 7.53 162,000 98,080 0
11/09/2008
7.84
 312,590 8.21 8.21 7.84 143,760 0 0
10/09/2008
8.21
 65,660 8.39 8.39 8.08 0 54,500 0
09/09/2008
8.39
 60,300 8.58 8.64 8.27 0 34,830 0
08/09/2008
8.58
 95,220 8.58 8.58 8.21 26,400 50,000 0
05/09/2008
8.58
 109,390 8.70 8.70 8.45 95,660 71,000 0
04/09/2008
8.70
 72,350 8.89 8.89 8.64 0 40,200 0
03/09/2008
8.89
 73,230 8.58 8.95 8.82 1,500 3,100 0
29/08/2008
8.58
 118,480 8.21 8.58 8.27 110,650 400 0
28/08/2008
8.21
 149,990 8.64 8.64 8.21 0 2,000 0
27/08/2008
8.64
 55,100 8.89 9.26 8.64 -8,860 1,500 0
26/08/2008
8.89
 273,110 8.52 8.89 8.64 5,300 41,500 0
25/08/2008
8.52
 91,220 8.15 8.52 8.52 10,000 25,890 0
22/08/2008
8.15
 128,160 8.52 8.64 8.15 200 8,860 0
21/08/2008
8.52
 176,140 8.15 8.52 7.96 52,200 40,250 0
20/08/2008
8.15
 225,860 8.52 8.52 8.15 0 140,500 0
19/08/2008
8.52
 106,680 8.64 8.64 8.21 12,200 900 0
18/08/2008
8.64
 322,260 8.27 8.64 8.58 175,490 93,000 0
15/08/2008
8.27
 145,520 8.08 8.27 8.27 77,900 10,000 0
14/08/2008
8.08
 93,300 7.90 8.08 7.96 28,010 14,300 0
13/08/2008
7.90
 85,100 8.02 8.02 7.84 5,000 15,000 0
12/08/2008
8.02
 89,580 7.96 8.15 8.02 0 10,000 0
11/08/2008
7.96
 111,520 7.78 7.96 7.84 2,000 30,000 0
08/08/2008
7.78
 59,510 7.78 7.78 7.65 37,000 30,800 0
07/08/2008
7.78
 75,650 7.78 7.96 7.65 49,380 47,950 0
06/08/2008
7.78
 93,090 7.59 7.78 7.65 30,730 69,250 0
05/08/2008
7.59
 158,300 7.47 7.59 7.28 93,610 60,000 0
04/08/2008
7.47
 80,440 7.65 7.65 7.47 72,000 12,000 0
01/08/2008
7.65
 145,230 7.84 7.84 7.65 76,250 27,960 0
31/07/2008
7.84
 132,030 8.02 8.02 7.84 45,000 12,300 0
30/07/2008
8.02
 172,010 8.02 8.21 7.84 29,280 26,690 0
29/07/2008
8.02
 83,430 7.84 8.02 8.02 1,000 71,000 0
28/07/2008
7.84
 156,730 7.65 7.84 7.59 0 50,000 0
25/07/2008
7.65
 133,690 7.84 7.84 7.65 65,500 150 0
24/07/2008
7.84
 242,470 8.02 8.21 7.84 105,000 43,070 0
23/07/2008
8.02
 110 8.27 8.27 8.02 0 0 0
22/07/2008
8.27
 110 8.52 8.52 8.27 0 0 0
21/07/2008
8.52
 64,030 8.76 8.76 8.52 60,500 19,250 0
18/07/2008
8.76
 172,890 9.01 9.07 8.76 104,230 7,210 0
17/07/2008
9.01
 56,660 8.76 9.01 9.01 10,000 0 0
16/07/2008
8.76
 338,550 8.52 8.76 8.27 78,690 31,350 0
15/07/2008
8.52
 22,560 8.27 8.52 8.52 8,450 0 0
14/07/2008
8.27
 91,340 8.08 8.27 8.27 6,500 0 0
11/07/2008
8.08
 10,710 7.90 8.08 8.08 55,000 2,500 0
10/07/2008
7.90
 91,630 7.71 7.90 7.90 1,000 80,000 0
09/07/2008
7.71
 16,860 7.53 7.71 7.71 4,200 0 0
08/07/2008
7.53
 222,600 7.34 7.53 7.16 66,360 7,350 0
07/07/2008
7.34
 289,630 7.22 7.41 7.03 192,990 4,200 0
04/07/2008
7.22
 18,270 7.03 7.22 7.22 11,850 0 0
03/07/2008
7.03
 3,050 6.85 7.03 7.03 0 0 0
02/07/2008
6.85
 7,580 6.66 6.85 6.85 0 0 0
01/07/2008
6.66
 8,290 6.48 6.66 6.66 3,290 0 0
30/06/2008
6.48
 1,160 6.29 6.48 6.48 0 0 0
27/06/2008
6.29
 95,070 6.15 6.29 6.23 50,900 0 0
26/06/2008
6.15
 152,650 5.97 6.15 6.00 61,500 0 0
25/06/2008
5.97
 9,800 5.80 5.97 5.97 9,700 2,500 0
24/06/2008
5.80
 121,450 5.64 5.80 5.80 87,340 0 0
23/06/2008
5.64
 75,260 5.48 5.64 5.64 18,090 0 0
20/06/2008
5.48
 32,350 5.64 5.64 5.48 350 0 0
19/06/2008
5.64
 39,190 5.48 5.64 5.34 16,650 0 0
18/06/2008
5.48
 159,040 5.38 5.48 5.28 48,600 0 0
17/06/2008
5.38
 600 5.28 5.38 5.38 0 0 0
16/06/2008
5.28
 3,200 5.18 5.28 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |