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)
25/05/2010
7.58
 54,520 7.46 7.58 7.46 42,300 500 2.5
24/05/2010
7.27
 24,010 7.27 7.27 7.21 22,960 1,000 1.3
21/05/2010
6.96
 55,230 6.96 7.09 6.96 52,030 0 2.9
20/05/2010
7.21
 13,540 6.96 7.21 6.96 8,880 0 0.5
19/05/2010
7.21
 26,790 7.46 7.46 7.21 15,560 500 0.9
18/05/2010
7.46
 17,430 7.33 7.46 7.33 7,010 700 0.4
17/05/2010
7.52
 7,100 7.71 7.71 7.46 0 300 0.0
14/05/2010
7.71
 23,150 7.65 7.77 7.65 13,880 0 0.9
13/05/2010
7.65
 6,470 7.71 7.83 7.65 0 0 0
12/05/2010
7.71
 78,850 7.89 7.89 7.71 30,500 8,300 1.4
11/05/2010
7.89
 14,280 7.89 7.96 7.83 4,010 200 0.2
10/05/2010
7.77
 31,370 7.89 7.89 7.77 9,590 0 0.6
07/05/2010
7.89
 24,160 8.14 8.14 7.89 3,780 0 0.2
06/05/2010
8.20
 21,940 8.14 8.27 8.14 0 800 -0.1
05/05/2010
8.20
 55,430 8.20 8.20 7.96 21,500 13,420 0.5
04/05/2010
8.20
 34,200 8.27 8.33 8.20 10,100 0 0.7
29/04/2010
8.27
 44,330 8.08 8.27 8.08 28,840 0 1.9
28/04/2010
8.33
 57,010 8.33 8.33 8.27 53,510 0 3.6
27/04/2010
8.33
 46,500 8.33 8.45 8.33 24,230 0 1.6
26/04/2010
8.33
 54,840 8.20 8.39 8.20 30,000 0 2.0
22/04/2010
8.20
 26,870 8.45 8.45 8.20 10,060 0 0.7
21/04/2010
8.14
 71,160 8.20 8.27 8.14 47,200 0 3.1
20/04/2010
8.20
 64,390 8.27 8.33 8.20 47,040 30,500 1.1
19/04/2010
8.27
 105,550 8.45 8.45 8.27 72,850 60,750 0.8
16/04/2010
8.45
 59,120 8.39 8.52 8.39 129,370 100,500 2.0
15/04/2010
8.33
 88,230 8.14 8.39 8.14 14,460 500 0.9
14/04/2010
8.14
 58,680 8.14 8.20 8.14 35,990 0 2.4
13/04/2010
8.14
 53,560 8.08 8.20 8.08 45,610 500 3.0
12/04/2010
8.14
 32,850 8.14 8.20 8.14 17,140 0 1.1
09/04/2010
8.14
 95,950 8.14 8.27 8.14 66,400 10,000 3.7
08/04/2010
8.27
 52,900 8.52 8.52 8.20 20,480 0 1.4
07/04/2010
8.33
 130,340 7.96 8.33 7.89 1,000 400 0.0
06/04/2010
7.96
 28,680 8.02 8.02 7.96 100 0 0.0
05/04/2010
7.96
 31,810 8.02 8.02 7.89 1,800 0 0.1
02/04/2010
7.89
 48,350 7.83 7.96 7.77 23,780 0 1.5
01/04/2010
7.83
 64,070 7.58 7.83 7.58 29,060 0 1.8
31/03/2010
7.58
 45,540 7.58 7.65 7.58 27,290 0 1.7
30/03/2010
7.58
 51,010 7.65 7.71 7.58 32,500 0 2.0
29/03/2010
7.65
 13,500 7.71 7.71 7.58 0 0 0
26/03/2010
7.52
 54,630 7.46 7.58 7.46 34,690 5,990 1.7
25/03/2010
7.52
 34,700 7.71 7.71 7.46 700 0 0.0
24/03/2010
7.77
 22,630 7.83 7.83 7.65 500 0 0.0
23/03/2010
7.65
 39,690 7.77 7.77 7.65 10 0 0.0
22/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2010
7.71
 119,690 7.71 7.89 7.71 15,440 500 0.9
19/03/2010
7.52
 239,200 7.95 7.95 7.52 15,320 208,180 -12.2
18/03/2010
7.88
 153,230 7.88 7.95 7.82 15,000 135,000 -7.8
17/03/2010
7.88
 109,870 7.95 8.07 7.88 44,470 65,000 -1.3
16/03/2010
7.95
 120,570 8.07 8.19 7.95 10 68,010 -4.5
15/03/2010
8.19
 160,340 8.37 8.37 8.13 20,070 83,550 -4.3
12/03/2010
8.25
 32,350 8.37 8.37 8.13 1,810 0 0.1
11/03/2010
8.37
 31,920 8.49 8.49 8.25 700 1,600 -0.1
10/03/2010
8.49
 65,320 8.43 8.49 8.19 35,730 0 2.5
09/03/2010
8.37
 103,450 8.07 8.37 8.07 30,530 0 2.1
08/03/2010
8.07
 88,980 7.70 8.07 7.70 0 0 0
05/03/2010
7.70
 40,080 7.64 7.70 7.64 15,000 0 0.9
04/03/2010
7.64
 40,930 7.64 7.70 7.64 18,320 0 1.2
03/03/2010
7.58
 21,210 7.52 7.58 7.52 1,100 0 0.1
02/03/2010
7.52
 39,980 7.52 7.52 7.40 25,000 2,290 1.4
01/03/2010
7.40
 12,820 7.34 7.40 7.34 0 0 0
26/02/2010
7.28
 25,860 7.34 7.34 7.28 0 22,960 -1.4
25/02/2010
7.34
 45,180 7.52 7.52 7.28 5,000 36,830 -1.9
24/02/2010
7.28
 68,910 7.40 7.40 7.28 0 26,740 -1.6
23/02/2010
7.34
 59,500 7.34 7.34 7.28 1,800 0 0.1
22/02/2010
7.64
 8,500 7.82 7.82 7.52 100 0 0.0
12/02/2010
7.58
 9,990 7.58 7.64 7.58 2,800 0 0.2
11/02/2010
7.52
 7,910 7.52 7.58 7.40 0 0 0
10/02/2010
7.46
 4,470 7.46 7.46 7.40 0 60 0.0
09/02/2010
7.28
 540 7.10 7.28 7.10 0 0 0
08/02/2010
7.28
 22,890 7.40 7.46 7.28 510 10,580 -0.6
05/02/2010
7.58
 26,670 7.58 7.70 7.58 0 500 0.0
04/02/2010
7.82
 116,070 7.58 7.82 7.52 32,000 600 2.0
03/02/2010
7.46
 30,350 7.40 7.46 7.22 9,470 0 0.6
02/02/2010
7.16
 50,850 7.46 7.46 7.16 1,000 1,180 0.0
01/02/2010
7.34
 9,770 7.34 7.34 7.34 0 0 0
29/01/2010
7.28
 4,780 7.28 7.28 7.04 400 10 0.0
28/01/2010
7.10
 7,250 7.22 7.28 7.10 810 0 0.0
27/01/2010
7.40
 11,690 7.40 7.52 7.40 0 1,700 -0.1
26/01/2010
7.40
 4,700 7.34 7.40 7.34 1,500 0 0.1
25/01/2010
7.10
 18,390 6.85 7.28 6.85 560 0 0.0
22/01/2010
6.97
 41,790 6.97 7.10 6.85 30,930 35,000 -0.2
21/01/2010
7.16
 45,950 7.16 7.40 7.16 25,340 500 1.5
20/01/2010
7.40
 19,930 7.40 7.52 7.40 17,430 1,000 1.0
19/01/2010
7.40
 19,780 7.46 7.52 7.40 16,270 0 1.0
18/01/2010
7.34
 31,490 7.64 7.64 7.34 28,380 0 1.7
15/01/2010
7.64
 142,460 7.64 7.70 7.52 8,970 5,500 0.2
14/01/2010
7.40
 30,220 7.40 7.40 7.16 20,010 0 1.2
13/01/2010
7.16
 19,550 7.10 7.22 7.10 16,450 0 1.0
12/01/2010
7.22
 86,610 7.28 7.40 7.16 50,580 0 3.1
11/01/2010
7.40
 28,190 7.52 7.52 7.16 22,300 0 1.4
08/01/2010
7.46
 52,610 7.52 7.70 7.46 12,160 2,270 0.6
07/01/2010
7.52
 64,740 7.58 7.64 7.52 29,830 100 1.9
06/01/2010
7.52
 73,040 7.64 7.76 7.52 6,600 0 0.4
05/01/2010
7.64
 122,350 7.70 7.70 7.58 49,900 0 3.2
04/01/2010
7.34
 80,840 7.28 7.34 7.28 20,000 0 1.2
31/12/2009
7.04
 189,710 7.28 7.46 7.04 56,000 0 0
30/12/2009
7.28
 40,300 7.28 7.40 7.10 0 500 0
29/12/2009
7.28
 74,080 7.28 7.28 6.97 21,350 0 0
28/12/2009
7.28
 90,910 7.10 7.28 6.85 71,300 0 0
25/12/2009
7.10
 51,470 6.79 7.10 6.79 500 0 0
24/12/2009
6.79
 61,030 6.49 6.79 6.37 16,190 430 0

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