CTCP Cao su Đồng Phú (dpr)

38.45
0.55
(1.45%)
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
(2025-05-05) 		1.65 4.55% 16,521,100 -56,500 0.5
36.25
39.50
38.45
2 tháng
(2025-04-04) 		-2.30 -5.72% 35,282,000 -1,515,918 -52.3
34.65
40.20
38.45
3 tháng
(2025-03-05) 		-8.50 -18.32% 59,798,800 -1,511,718 -51.2
34.65
52.50
38.45
6 tháng
(2024-12-05) 		-0.40 -1.04% 94,424,500 -1,817,578 -66.2
34.65
52.50
38.45
12 tháng
(2024-06-10) 		-6.42 -14.49% 149,609,100 -1,164,478 -37.5
34.65
52.50
38.45
24 tháng
(2023-06-14) 		11.41 43.10% 259,173,900 112,222 13.1
26.49
52.50
38.45
36 tháng
(2022-06-20) 		5.87 18.34% 286,179,600 -373,226 -61.2
18.11
52.50
38.45
60 tháng
(2020-06-29) 		22.51 146.24% 380,681,360 -4,780,136 -348.5
14.79
52.50
38.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2008
3.94
 5,870 3.92 4.06 3.88 2,130 0 0
22/12/2008
3.92
 25,120 3.88 3.94 3.92 20,000 0 0
19/12/2008
3.88
 22,390 4.01 4.01 3.82 14,050 17,200 0
18/12/2008
4.01
 1,500 3.88 4.06 4.01 0 0 0
17/12/2008
3.88
 14,440 4.06 4.07 3.88 0 10,000 0
16/12/2008
4.06
 16,200 4.27 4.27 4.06 0 0 0
15/12/2008
4.27
 32,750 4.07 4.27 4.20 9,350 0 0
12/12/2008
4.07
 17,190 3.89 4.07 3.81 3,000 0 0
11/12/2008
3.89
 27,760 4.07 4.18 3.89 0 110 0
10/12/2008
4.07
 30,990 4.07 4.07 3.92 890 0 0
09/12/2008
4.07
 21,560 4.07 4.07 3.89 13,120 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
4.07
 45,810 4.07 4.07 3.88 1,000 0 0
05/12/2008
4.07
 73,700 4.07 4.07 3.92 0 0 0
04/12/2008
4.07
 66,950 3.90 4.07 3.95 0 0 0
03/12/2008
3.90
 73,750 3.75 3.90 3.74 0 0 0
02/12/2008
3.75
 73,400 3.75 3.75 3.62 32,070 0 0
01/12/2008
3.75
 64,960 3.75 3.78 3.71 50,000 0 0
28/11/2008
3.75
 76,730 3.58 3.75 3.70 0 0 0
27/11/2008
3.58
 41,040 3.67 3.70 3.53 26,230 30,340 0
26/11/2008
3.67
 44,380 3.75 3.75 3.67 9,990 20,000 0
25/11/2008
3.75
 62,600 3.58 3.75 3.64 51,110 0 0
24/11/2008
3.58
 70,850 3.69 3.69 3.58 0 8,340 0
21/11/2008
3.69
 74,150 3.88 3.88 3.69 0 11,290 0
20/11/2008
3.88
 72,760 4.07 4.07 3.88 10,500 0 0
19/11/2008
4.07
 11,900 4.07 4.20 4.07 0 0 0
18/11/2008
4.07
 19,380 4.23 4.23 4.04 0 0 0
17/11/2008
4.23
 26,620 4.44 4.44 4.23 0 0 0
14/11/2008
4.44
 56,680 4.55 4.65 4.44 11,180 9,180 0
13/11/2008
4.55
 25,850 4.38 4.55 4.20 0 0 0
12/11/2008
4.38
 38,180 4.23 4.38 4.02 0 0 0
11/11/2008
4.23
 85,770 4.46 4.46 4.23 60 0 0
10/11/2008
4.46
 80,920 4.69 4.69 4.46 0 0 0
07/11/2008
4.69
 58,070 4.94 4.94 4.69 10,040 2,000 0
06/11/2008
4.94
 139,820 4.79 5.02 4.79 0 0 0
05/11/2008
4.79
 12,130 4.57 4.79 4.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |