CTCP Cao su Đồng Phú (dpr)

37.25
0.90
(2.48%)
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
(2025-11-17) 		-2.55 -6.56% 12,110,800 -28,800 -1.0
36.20
39.75
37.25
2 tháng
(2025-10-17) 		0.30 0.83% 24,415,800 575,800 22.4
33.60
39.75
37.25
3 tháng
(2025-09-17) 		-2.20 -5.71% 31,850,700 216,300 9.1
33.60
39.75
37.25
6 tháng
(2025-06-19) 		-1.64 -4.31% 95,961,500 266,000 6.8
33.60
40.65
37.25
12 tháng
(2024-12-23) 		-0.02 -0.06% 194,049,800 -1,368,178 -52.3
32.99
49.99
37.25
24 tháng
(2023-12-27) 		7.70 26.86% 335,703,200 577,322 20.9
27.69
49.99
37.25
36 tháng
(2023-01-03) 		12.59 52.96% 369,982,300 235,067 9.8
21.92
49.99
37.25
60 tháng
(2021-01-11) 		18.02 98.36% 480,178,800 -3,321,526 -290.5
17.25
49.99
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2009
7.19
 140,820 7.44 7.44 7.13 70,000 100,000 0
02/12/2009
7.44
 95,390 7.63 7.63 7.38 53,520 50,820 0
01/12/2009
7.63
 132,740 7.51 7.82 7.51 55,000 0 0
30/11/2009
7.51
 105,170 7.25 7.51 7.25 65,340 0 0
27/11/2009
7.25
 178,620 7.00 7.32 6.75 50,580 0 0
26/11/2009
7.00
 122,830 6.94 7.00 6.63 62,290 150 0
25/11/2009
6.94
 100,820 7.25 7.25 6.94 22,450 0 0
24/11/2009
7.25
 81,710 7.44 7.44 7.25 45,580 0 0
23/11/2009
7.44
 82,950 7.57 7.57 7.44 65,070 0 0
20/11/2009
7.57
 114,380 7.63 7.63 7.44 92,580 32,700 0
19/11/2009
7.63
 74,370 7.51 7.63 7.44 30,800 0 0
18/11/2009
7.51
 111,530 7.44 7.51 7.44 41,280 10,450 0
17/11/2009
7.44
 67,180 7.38 7.51 7.38 31,380 0 0
16/11/2009
7.38
 88,010 7.51 7.51 7.38 30,150 36,770 0
13/11/2009
7.51
 220,460 7.44 7.57 7.25 131,860 17,400 0
12/11/2009
7.44
 120,030 7.19 7.51 7.25 0 0 0
11/11/2009
7.19
 20,890 6.88 7.19 6.88 4,800 0 0
10/11/2009
6.88
 103,230 7.00 7.19 6.69 50,310 0 0
09/11/2009
7.00
 60,050 7.13 7.13 7.00 57,170 0 0
06/11/2009
7.13
 92,770 7.38 7.63 7.13 20,340 0 0
05/11/2009
7.38
 46,110 7.13 7.44 7.25 0 0 0
04/11/2009
7.13
 79,900 7.00 7.25 6.94 19,540 1,000 0
03/11/2009
7.00
 141,080 7.13 7.44 6.88 85,000 16,870 0
02/11/2009
7.13
 81,460 7.51 7.51 7.13 50,000 13,750 0
30/10/2009
7.51
 136,320 7.76 7.94 7.44 0 13,600 0
29/10/2009
7.76
 54,360 8.13 8.13 7.76 2,590 0 0
28/10/2009
8.13
 50,550 8.26 8.26 7.94 1,600 0 0
27/10/2009
8.26
 98,690 8.51 8.51 8.13 0 0 0
26/10/2009
8.51
 162,340 8.76 8.76 8.32 0 2,820 0
23/10/2009
8.76
 405,490 8.38 8.76 8.63 840 13,730 0
22/10/2009
8.38
 403,250 8.01 8.38 8.01 0 0 0
21/10/2009
8.01
 83,750 8.26 8.26 8.01 4,510 0 0
20/10/2009
8.26
 163,520 7.88 8.26 8.01 2,340 500 0
19/10/2009
7.88
 58,570 7.88 8.01 7.82 30,760 0 0
16/10/2009
7.88
 91,550 8.13 8.13 7.88 1,800 2,000 0
15/10/2009
8.13
 98,800 8.07 8.19 8.07 0 0 0
14/10/2009
8.07
 104,410 7.94 8.13 8.01 1,580 0 0
13/10/2009
7.94
 138,510 8.26 8.26 7.94 35,200 3,000 0
12/10/2009
8.26
 215,460 7.88 8.26 7.94 47,140 0 0
09/10/2009
7.88
 144,010 7.88 8.01 7.88 42,180 0 0
08/10/2009
7.88
 124,120 7.69 7.88 7.69 44,800 0 0
07/10/2009
7.69
 98,230 7.38 7.69 7.38 25,890 70 0
06/10/2009
7.38
 128,770 7.25 7.38 7.25 81,620 0 0
05/10/2009
7.25
 65,430 7.25 7.51 7.19 24,310 0 0
02/10/2009
7.25
 53,780 7.51 7.51 7.19 31,870 500 0
01/10/2009
7.51
 91,360 7.51 7.82 7.51 2,300 800 0
30/09/2009
7.51
 259,270 7.19 7.51 7.25 20 1,000 0
29/09/2009
7.19
 142,300 7.19 7.32 7.19 81,020 0 0
28/09/2009
7.19
 95,020 7.32 7.32 7.19 30,000 0 0
25/09/2009
7.32
 53,100 7.38 7.44 7.32 32,060 0 0
24/09/2009
7.38
 55,520 7.38 7.38 7.19 20,250 1,650 0
23/09/2009
7.38
 53,150 7.44 7.51 7.38 27,250 7,300 0
22/09/2009
7.44
 71,340 7.69 7.69 7.44 35,570 40,320 0
21/09/2009
7.69
 66,210 7.69 7.82 7.69 0 0 0
18/09/2009
7.69
 147,780 7.38 7.69 7.25 6,000 50,000 0
17/09/2009
7.38
 89,520 7.51 7.51 7.32 40,000 41,830 0
16/09/2009
7.51
 121,640 7.63 7.63 7.51 55,300 53,800 0
15/09/2009
7.63
 45,320 7.82 7.82 7.57 0 3,790 0
14/09/2009
7.82
 68,670 7.82 8.01 7.82 0 9,320 0
11/09/2009
7.82
 221,290 7.51 7.82 7.57 0 60,000 0
10/09/2009
7.51
 120,340 7.44 7.51 7.38 86,140 56,000 0
09/09/2009
7.44
 72,310 7.51 7.63 7.44 40,500 10,270 0
08/09/2009
7.51
 147,740 7.19 7.51 7.25 84,200 60,000 0
07/09/2009
7.19
 107,460 7.32 7.32 7.07 0 8,240 0
04/09/2009
7.32
 206,390 7.44 7.51 7.32 25,430 101,000 0
03/09/2009
7.44
 138,120 7.76 7.76 7.44 20,760 100 0
02/09/2009
7.76
 0 7.76 7.76 7.76 0 0 0
01/09/2009
7.76
 120,370 7.88 7.88 7.63 6,410 100 0
31/08/2009
7.88
 77,150 7.82 8.07 7.88 340 0 0
28/08/2009
7.82
 210,950 7.51 7.82 7.57 0 50,000 0
27/08/2009
7.51
 177,380 7.25 7.51 7.25 0 0 0
26/08/2009
7.25
 109,890 7.32 7.44 7.13 70,000 9,520 0
25/08/2009
7.32
 109,970 7.38 7.44 7.25 44,370 11,900 0
24/08/2009
7.38
 206,870 7.07 7.38 7.19 25,260 140 0
21/08/2009
7.07
 156,120 7.07 7.19 7.07 69,880 10,000 0
20/08/2009
7.07
 153,450 7.07 7.07 7.00 101,640 20,000 0
19/08/2009
7.07
 174,960 6.94 7.07 6.88 68,350 6,220 0
18/08/2009
6.94
 288,130 7.00 7.00 6.69 129,190 107,730 0
17/08/2009
7.00
 259,480 7.00 7.07 6.75 150,000 90,630 0
14/08/2009
7.00
 504,160 6.69 7.00 6.88 104,000 37,960 0
13/08/2009
6.69
 104,440 6.38 6.69 6.69 0 0 0
12/08/2009
6.38
 257,890 6.13 6.38 6.25 37,600 21,880 0
11/08/2009
6.13
 99,920 5.95 6.19 5.88 5,000 8,550 0
10/08/2009
5.95
 13,420 5.92 5.97 5.88 0 0 0
07/08/2009
5.92
 30,770 5.94 5.94 5.83 2,390 0 0
06/08/2009
5.94
 112,250 6.00 6.00 5.94 9,020 5,000 0
05/08/2009
6.00
 133,510 5.92 6.03 5.82 0 0 0
04/08/2009
5.92
 91,300 5.73 5.92 5.75 11,000 8,070 0
03/08/2009
5.73
 34,540 5.73 5.79 5.73 19,000 0 0
31/07/2009
5.73
 57,070 5.57 5.73 5.62 5,940 6,400 0
30/07/2009
5.57
 44,380 5.57 5.57 5.35 0 23,590 0
29/07/2009
5.57
 21,800 5.70 5.82 5.57 8,120 0 0
28/07/2009
5.70
 20,430 5.98 5.98 5.70 4,530 0 0
27/07/2009
5.98
 66,610 5.83 6.07 5.83 19,310 0 0
24/07/2009
5.83
 134,800 5.55 5.83 5.78 26,000 0 0
23/07/2009
5.55
 45,310 5.42 5.55 5.39 29,110 0 0
22/07/2009
5.42
 60,410 5.25 5.47 5.33 30,560 0 0
21/07/2009
5.25
 15,230 5.13 5.25 5.14 5,000 0 0
20/07/2009
5.13
 8,930 5.34 5.34 5.13 0 230 0
17/07/2009
5.34
 16,100 5.32 5.34 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |