CTCP Cao su Đồng Phú (dpr)

37.85
-0.10
(-0.26%)
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
(2026-08-19) 		1.85 5.12% 7,326,500 -88,400 -4.6
36.10
41.25
37.85
2 tháng
(2026-07-20) 		1.25 3.41% 11,749,500 -255,300 -10.6
35.10
41.25
37.85
3 tháng
(2026-06-22) 		-2 -5.01% 16,301,900 -347,400 -14.2
35.10
41.25
37.85
6 tháng
(2026-03-23) 		0.55 1.47% 48,299,600 -1,121,600 -45.0
35.10
44.20
37.85
12 tháng
(2025-09-23) 		-0.75 -1.94% 137,950,100 -830,300 -37.5
33.60
47.50
37.85
24 tháng
(2024-09-30) 		-1.82 -4.57% 328,696,600 -1,338,100 -97.1
32.99
49.99
37.85
36 tháng
(2023-10-04) 		9.02 31.18% 466,304,700 684,000 -20.0
26.72
49.99
37.85
60 tháng
(2021-10-14) 		7.51 24.65% 573,419,100 -1,323,818 -214.5
16.28
49.99
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
7.76
 5,440 7.89 7.89 7.76 152,000 149,000 0.2
08/11/2010
7.89
 1,010 7.89 7.89 7.89 1,000 0 0.1
05/11/2010
7.89
 40,890 7.76 8.14 7.76 12,230 24,000 -0.7
04/11/2010
7.76
 10,950 7.76 7.76 7.76 10,550 0 0.6
03/11/2010
7.76
 32,160 7.69 7.76 7.69 9,130 0 0.5
02/11/2010
7.69
 19,210 7.63 7.69 7.63 16,500 0 1.0
01/11/2010
7.63
 8,700 7.63 7.63 7.63 2,600 0 0.2
29/10/2010
7.63
 950 7.50 7.63 7.56 146,000 146,000 0
28/10/2010
7.50
 2,100 7.50 7.56 7.50 520 0 0.0
27/10/2010
7.50
 4,100 7.50 7.50 7.50 4,100 0 0.2
26/10/2010
7.50
 2,710 7.50 7.50 7.43 1,000 0 0.1
25/10/2010
7.50
 1,400 7.50 7.50 7.43 400 1,000 0.0
22/10/2010
7.50
 4,450 7.63 7.63 7.50 2,050 0 0.1
21/10/2010
7.63
 35,600 7.37 7.63 7.37 25,500 0 1.5
20/10/2010
7.37
 23,400 7.50 7.50 7.37 13,400 0 0.8
19/10/2010
7.50
 31,930 7.50 7.50 7.43 1,810 0 0.1
18/10/2010
7.50
 6,280 7.50 7.63 7.50 3,080 80 0.2
15/10/2010
7.50
 0 7.50 7.50 7.50 0 0 0
14/10/2010
7.50
 0 7.50 7.50 7.50 0 0 0
13/10/2010
7.50
 5,610 7.50 7.50 7.50 5,510 0 0.3
12/10/2010
7.50
 7,600 7.63 7.63 7.50 7,600 340 0.4
11/10/2010
7.63
 42,090 7.63 7.82 7.63 42,040 10,000 1.9
08/10/2010
7.63
 28,170 7.56 7.63 7.63 27,840 500 1.6
07/10/2010
7.56
 42,780 7.63 7.63 7.56 39,880 28,400 0.7
06/10/2010
7.63
 32,770 7.63 7.63 7.63 22,770 23,200 0.0
05/10/2010
7.63
 68,300 7.50 7.63 7.43 67,450 45,000 1.3
04/10/2010
7.50
 43,260 7.56 7.56 7.50 38,260 36,560 0.1
01/10/2010
7.56
 65,980 7.56 7.56 7.56 59,750 60,000 0.0
30/09/2010
7.56
 300 7.50 7.56 7.43 100 0 0.0
29/09/2010
7.50
 43,140 7.50 7.50 7.50 202,130 180,000 1.3
28/09/2010
7.50
 35,120 7.50 7.56 7.50 50,360 29,000 1.2
27/09/2010
7.50
 67,510 7.56 7.56 7.50 43,940 0 2.6
24/09/2010
7.56
 4,620 7.63 7.63 7.56 2,500 0 0.1
23/09/2010
7.63
 8,200 7.76 7.76 7.63 4,150 0 0.2
22/09/2010
7.76
 68,280 7.76 7.82 7.76 88,280 28,330 3.6
21/09/2010
7.76
 12,960 7.76 7.76 7.69 12,950 0 0.8
20/09/2010
7.76
 5,080 7.76 8.08 7.76 5,000 0 0.3
17/09/2010
7.76
 6,600 7.76 8.08 7.76 6,300 0 0.4
16/09/2010
7.76
 23,490 7.56 7.89 7.56 9,140 0 0.5
15/09/2010
7.56
 13,340 7.69 7.69 7.56 10,410 0 0.6
14/09/2010
7.69
 24,140 7.56 7.76 7.50 20,830 0 1.2
13/09/2010
7.56
 15,610 7.69 7.69 7.56 10,900 0 0.6
10/09/2010
7.69
 16,300 7.76 7.89 7.69 15,000 0 0.9
09/09/2010
7.76
 23,460 7.43 7.76 7.63 12,000 0 0.7
08/09/2010
7.43
 31,400 7.63 7.69 7.43 0 0 0
07/09/2010
7.63
 35,900 7.95 7.95 7.56 14,990 11,720 0.2
06/09/2010
7.95
 8,310 7.95 8.14 7.95 0 0 0
01/09/2010
7.95
 10,510 7.69 7.95 7.43 0 0 0
31/08/2010
7.69
 6,000 7.69 7.69 7.43 0 2,800 -0.2
30/08/2010
7.69
 3,890 7.37 7.69 7.63 200 0 0.0
27/08/2010
7.37
 39,810 7.63 7.63 7.30 0 0 0
26/08/2010
7.63
 2,200 7.82 7.82 7.63 0 0 0
25/08/2010
7.82
 8,200 7.56 7.82 7.50 0 0 0
24/08/2010
7.56
 19,580 7.95 7.95 7.56 0 4,050 -0.2
23/08/2010
7.95
 4,100 7.95 7.95 7.95 1,500 900 0.0
20/08/2010
7.95
 4,940 7.95 7.95 7.82 2,750 2,400 0.0
19/08/2010
7.95
 13,560 7.95 8.01 7.89 4,000 0 0.2
18/08/2010
7.95
 30,880 8.14 8.14 7.89 24,800 0 1.5
17/08/2010
8.14
 5,870 8.14 8.21 8.08 5,470 500 0.3
16/08/2010
8.14
 4,720 8.01 8.14 7.95 2,170 750 0.1
13/08/2010
8.01
 21,170 7.95 8.01 7.89 18,520 0 1.1
12/08/2010
7.95
 10,600 7.89 7.95 7.82 5,500 0 0.3
11/08/2010
7.89
 8,840 7.76 7.95 7.89 4,450 0 0.3
10/08/2010
7.76
 27,740 8.14 8.14 7.76 24,880 11,690 0.8
09/08/2010
8.14
 11,600 8.27 8.53 8.14 5,000 0 0.3
06/08/2010
8.27
 9,960 8.34 8.34 8.21 100 0 0.0
05/08/2010
8.34
 26,080 8.34 8.34 8.14 1,000 300 0.0
04/08/2010
8.34
 6,180 8.34 8.34 8.14 3,520 0 0.2
03/08/2010
8.34
 72,610 7.95 8.34 8.27 0 41,220 -2.7
02/08/2010
7.95
 1,820 8.27 8.27 7.95 0 0 0
30/07/2010
8.27
 64,070 8.01 8.27 8.01 0 0 0
29/07/2010
8.01
 56,670 8.14 8.21 7.76 400 1,000 0.0
28/07/2010
8.14
 99,000 7.76 8.14 7.89 0 500 0.0
27/07/2010
7.76
 4,100 7.95 7.95 7.76 1,000 0 0.1
26/07/2010
7.95
 21,230 7.89 7.95 7.69 13,910 0 0.9
23/07/2010
7.89
 5,900 7.76 7.89 7.76 3,800 0 0.2
22/07/2010
7.76
 14,300 7.82 7.89 7.76 0 250 0.0
21/07/2010
7.82
 700 7.76 7.82 7.76 0 0 0
20/07/2010
7.76
 5,600 7.89 7.89 7.76 1,940 0 0.1
19/07/2010
7.89
 13,020 7.89 7.89 7.82 13,010 0 0.8
16/07/2010
7.89
 25,750 7.89 7.89 7.89 85,050 70,200 0.9
15/07/2010
7.89
 0 7.89 7.89 7.89 0 0 0
14/07/2010
7.89
 13,100 7.89 7.89 7.89 12,000 0 0.7
13/07/2010
7.89
 6,430 7.82 7.89 7.89 2,430 0 0.1
12/07/2010
7.82
 7,500 7.69 7.95 7.43 3,900 0 0.2
09/07/2010
7.69
 6,530 8.01 8.01 7.63 0 0 0
08/07/2010
8.01
 11,400 8.01 8.08 8.01 8,400 0 0.5
07/07/2010
8.01
 19,500 8.08 8.08 8.01 19,000 2,000 1.1
06/07/2010
8.08
 18,510 8.14 8.14 8.01 18,510 500 1.1
05/07/2010
8.14
 19,610 8.08 8.27 8.08 9,900 5,000 0.3
02/07/2010
8.08
 17,890 8.01 8.21 8.01 3,890 0 0.2
01/07/2010
8.01
 8,300 8.21 8.21 8.01 4,000 0 0.3
30/06/2010
8.21
 85,400 8.27 8.27 7.89 6,050 27,130 -1.4
29/06/2010
8.27
 53,770 8.40 8.40 8.01 20,000 1,900 1.1
28/06/2010
8.40
 42,210 8.01 8.40 7.89 6,010 0 0.4
25/06/2010
8.01
 28,000 7.82 8.01 7.76 13,000 200 0.8
24/06/2010
7.82
 18,420 7.76 7.82 7.76 6,410 0 0.4
23/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2010
7.76
 6,870 7.69 7.76 7.69 5,790 70 0.3
22/06/2010
7.69
 15,500 7.76 7.76 7.56 9,600 0 0.6
21/06/2010
7.76
 7,230 7.56 7.76 7.56 0 0 0

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