CTCP Cao su Đồng Phú (dpr)

37
0.30
(0.82%)
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)
14/10/2010
7.27
 0 7.27 7.27 7.27 0 0 0
13/10/2010
7.27
 5,610 7.27 7.27 7.27 5,510 0 0.3
12/10/2010
7.27
 7,600 7.27 7.40 7.27 7,600 340 0.4
11/10/2010
7.40
 42,090 7.58 7.58 7.40 42,040 10,000 1.9
08/10/2010
7.40
 28,170 7.40 7.40 7.40 27,840 500 1.6
07/10/2010
7.33
 42,780 7.40 7.40 7.33 39,880 28,400 0.7
06/10/2010
7.40
 32,770 7.40 7.40 7.40 22,770 23,200 0.0
05/10/2010
7.40
 68,300 7.27 7.40 7.21 67,450 45,000 1.3
04/10/2010
7.27
 43,260 7.33 7.33 7.27 38,260 36,560 0.1
01/10/2010
7.33
 65,980 7.33 7.33 7.33 59,750 60,000 0.0
30/09/2010
7.33
 300 7.21 7.33 7.21 100 0 0.0
29/09/2010
7.27
 43,140 7.27 7.27 7.27 202,130 180,000 1.3
28/09/2010
7.27
 35,120 7.33 7.33 7.27 50,360 29,000 1.2
27/09/2010
7.27
 67,510 7.33 7.33 7.27 43,940 0 2.6
24/09/2010
7.33
 4,620 7.40 7.40 7.33 2,500 0 0.1
23/09/2010
7.40
 8,200 7.46 7.46 7.40 4,150 0 0.2
22/09/2010
7.52
 68,280 7.52 7.58 7.52 88,280 28,330 3.6
21/09/2010
7.52
 12,960 7.52 7.52 7.46 12,950 0 0.8
20/09/2010
7.52
 5,080 7.83 7.83 7.52 5,000 0 0.3
17/09/2010
7.52
 6,600 7.83 7.83 7.52 6,300 0 0.4
16/09/2010
7.52
 23,490 7.33 7.65 7.33 9,140 0 0.5
15/09/2010
7.33
 13,340 7.46 7.46 7.33 10,410 0 0.6
14/09/2010
7.46
 24,140 7.27 7.52 7.27 20,830 0 1.2
13/09/2010
7.33
 15,610 7.33 7.40 7.33 10,900 0 0.6
10/09/2010
7.46
 16,300 7.52 7.65 7.46 15,000 0 0.9
09/09/2010
7.52
 23,460 7.40 7.52 7.40 12,000 0 0.7
08/09/2010
7.21
 31,400 7.46 7.46 7.21 0 0 0
07/09/2010
7.40
 35,900 7.40 7.52 7.33 14,990 11,720 0.2
06/09/2010
7.71
 8,310 7.71 7.90 7.71 0 0 0
01/09/2010
7.71
 10,510 7.27 7.71 7.21 0 0 0
31/08/2010
7.46
 6,000 7.27 7.46 7.21 0 2,800 -0.2
30/08/2010
7.46
 3,890 7.40 7.46 7.40 200 0 0.0
27/08/2010
7.15
 39,810 7.15 7.40 7.08 0 0 0
26/08/2010
7.40
 2,200 7.40 7.40 7.40 0 0 0
25/08/2010
7.58
 8,200 7.33 7.58 7.27 0 0 0
24/08/2010
7.33
 19,580 7.33 7.33 7.33 0 4,050 -0.2
23/08/2010
7.71
 4,100 7.71 7.71 7.71 1,500 900 0.0
20/08/2010
7.71
 4,940 7.58 7.71 7.58 2,750 2,400 0.0
19/08/2010
7.71
 13,560 7.65 7.77 7.65 4,000 0 0.2
18/08/2010
7.71
 30,880 7.71 7.77 7.65 24,800 0 1.5
17/08/2010
7.90
 5,870 7.90 7.96 7.83 5,470 500 0.3
16/08/2010
7.90
 4,720 7.71 7.90 7.71 2,170 750 0.1
13/08/2010
7.77
 21,170 7.65 7.77 7.65 18,520 0 1.1
12/08/2010
7.71
 10,600 7.65 7.71 7.58 5,500 0 0.3
11/08/2010
7.65
 8,840 7.71 7.71 7.65 4,450 0 0.3
10/08/2010
7.52
 27,740 7.90 7.90 7.52 24,880 11,690 0.8
09/08/2010
7.90
 11,600 8.27 8.27 7.90 5,000 0 0.3
06/08/2010
8.02
 9,960 8.09 8.09 7.96 100 0 0.0
05/08/2010
8.09
 26,080 8.09 8.09 7.90 1,000 300 0.0
04/08/2010
8.09
 6,180 7.90 8.09 7.90 3,520 0 0.2
03/08/2010
8.09
 72,610 8.09 8.09 8.02 0 41,220 -2.7
02/08/2010
7.71
 1,820 7.71 7.71 7.71 0 0 0
30/07/2010
8.02
 64,070 7.77 8.02 7.77 0 0 0
29/07/2010
7.77
 56,670 7.90 7.96 7.52 400 1,000 0.0
28/07/2010
7.90
 99,000 7.65 7.90 7.65 0 500 0.0
27/07/2010
7.52
 4,100 7.65 7.65 7.52 1,000 0 0.1
26/07/2010
7.71
 21,230 7.58 7.71 7.46 13,910 0 0.9
23/07/2010
7.65
 5,900 7.52 7.65 7.52 3,800 0 0.2
22/07/2010
7.52
 14,300 7.65 7.65 7.52 0 250 0.0
21/07/2010
7.58
 700 7.52 7.58 7.52 0 0 0
20/07/2010
7.52
 5,600 7.65 7.65 7.52 1,940 0 0.1
19/07/2010
7.65
 13,020 7.65 7.65 7.58 13,010 0 0.8
16/07/2010
7.65
 25,750 7.65 7.65 7.65 85,050 70,200 0.9
15/07/2010
7.65
 0 7.65 7.65 7.65 0 0 0
14/07/2010
7.65
 13,100 7.65 7.65 7.65 12,000 0 0.7
13/07/2010
7.65
 6,430 7.65 7.65 7.65 2,430 0 0.1
12/07/2010
7.58
 7,500 7.21 7.71 7.21 3,900 0 0.2
09/07/2010
7.46
 6,530 7.71 7.71 7.40 0 0 0
08/07/2010
7.77
 11,400 7.83 7.83 7.77 8,400 0 0.5
07/07/2010
7.77
 19,500 7.83 7.83 7.77 19,000 2,000 1.1
06/07/2010
7.83
 18,510 7.90 7.90 7.77 18,510 500 1.1
05/07/2010
7.90
 19,610 7.83 8.02 7.83 9,900 5,000 0.3
02/07/2010
7.83
 17,890 7.77 7.96 7.77 3,890 0 0.2
01/07/2010
7.77
 8,300 7.77 7.90 7.77 4,000 0 0.3
30/06/2010
7.96
 85,400 7.65 7.96 7.65 6,050 27,130 -1.4
29/06/2010
8.02
 53,770 8.09 8.09 7.77 20,000 1,900 1.1
28/06/2010
8.15
 42,210 7.77 8.15 7.65 6,010 0 0.4
25/06/2010
7.77
 28,000 7.52 7.77 7.52 13,000 200 0.8
24/06/2010
7.58
 18,420 7.52 7.58 7.52 6,410 0 0.4
23/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2010
7.52
 6,870 7.46 7.52 7.46 5,790 70 0.3
22/06/2010
7.46
 15,500 7.33 7.52 7.33 9,600 0 0.6
21/06/2010
7.52
 7,230 7.33 7.52 7.33 0 0 0
18/06/2010
7.33
 23,600 7.27 7.33 7.21 10,000 3,000 0.4
17/06/2010
7.27
 4,200 7.15 7.27 7.15 0 600 0.0
16/06/2010
7.21
 29,610 7.15 7.33 7.15 0 10,000 -0.6
15/06/2010
7.15
 5,830 7.15 7.15 7.15 0 3,050 -0.2
14/06/2010
7.21
 6,780 7.21 7.21 7.21 70 0 0.0
11/06/2010
7.21
 3,350 7.27 7.33 7.21 0 0 0
10/06/2010
7.27
 3,200 7.27 7.27 7.27 0 0 0
09/06/2010
7.27
 6,830 7.27 7.27 7.27 0 0 0
08/06/2010
7.27
 13,710 7.21 7.33 7.15 0 0 0
07/06/2010
7.33
 18,000 7.46 7.46 7.27 5,270 0 0.3
04/06/2010
7.65
 2,300 7.58 7.65 7.58 0 0 0
03/06/2010
7.58
 220 7.89 7.89 7.58 0 0 0
02/06/2010
7.71
 4,130 7.89 7.89 7.65 2,100 0 0.1
01/06/2010
7.65
 2,620 7.65 7.65 7.65 1,370 0 0.1
31/05/2010
7.65
 3,370 7.52 7.65 7.52 2,230 0 0.1
28/05/2010
7.89
 3,030 8.08 8.08 7.89 30 0 0.0
27/05/2010
7.77
 5,430 7.65 7.77 7.65 1,300 0 0.1
26/05/2010
7.89
 11,300 7.83 7.89 7.77 2,600 500 0.1

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