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)
23/12/2009
6.49
 31,570 6.19 6.49 6.25 10,090 8,910 0
22/12/2009
6.19
 94,670 5.92 6.19 5.92 46,380 0 0
21/12/2009
5.92
 10,710 5.64 5.92 5.92 0 3,720 0
18/12/2009
5.64
 161,000 5.93 6.13 5.64 10,800 130,000 0
17/12/2009
5.93
 56,790 5.65 5.93 5.47 19,150 23,000 0
16/12/2009
5.65
 84,260 5.94 5.94 5.65 57,100 17,000 0
15/12/2009
5.94
 12,000 5.94 6.02 5.94 0 0 0
14/12/2009
5.94
 28,590 5.82 6.07 5.82 100 0 0
11/12/2009
5.82
 96,890 6.13 6.13 5.82 55,530 0 0
10/12/2009
6.13
 36,530 6.25 6.37 6.13 1,000 0 0
09/12/2009
6.25
 56,070 6.55 6.55 6.25 10,000 14,660 0
08/12/2009
6.55
 63,940 6.85 6.85 6.55 20,100 14,650 0
07/12/2009
6.85
 35,160 6.97 6.97 6.85 8,760 14,650 0
04/12/2009
6.97
 28,950 6.97 7.04 6.91 17,350 20,510 0
03/12/2009
6.97
 140,820 7.22 7.22 6.91 70,000 100,000 0
02/12/2009
7.22
 95,390 7.40 7.40 7.16 53,520 50,820 0
01/12/2009
7.40
 132,740 7.28 7.58 7.28 55,000 0 0
30/11/2009
7.28
 105,170 7.04 7.28 7.04 65,340 0 0
27/11/2009
7.04
 178,620 6.79 7.10 6.55 50,580 0 0
26/11/2009
6.79
 122,830 6.73 6.79 6.43 62,290 150 0
25/11/2009
6.73
 100,820 7.04 7.04 6.73 22,450 0 0
24/11/2009
7.04
 81,710 7.22 7.22 7.04 45,580 0 0
23/11/2009
7.22
 82,950 7.34 7.34 7.22 65,070 0 0
20/11/2009
7.34
 114,380 7.40 7.40 7.22 92,580 32,700 0
19/11/2009
7.40
 74,370 7.28 7.40 7.22 30,800 0 0
18/11/2009
7.28
 111,530 7.22 7.28 7.22 41,280 10,450 0
17/11/2009
7.22
 67,180 7.16 7.28 7.16 31,380 0 0
16/11/2009
7.16
 88,010 7.28 7.28 7.16 30,150 36,770 0
13/11/2009
7.28
 220,460 7.22 7.34 7.04 131,860 17,400 0
12/11/2009
7.22
 120,030 6.97 7.28 7.04 0 0 0
11/11/2009
6.97
 20,890 6.67 6.97 6.67 4,800 0 0
10/11/2009
6.67
 103,230 6.79 6.97 6.49 50,310 0 0
09/11/2009
6.79
 60,050 6.91 6.91 6.79 57,170 0 0
06/11/2009
6.91
 92,770 7.16 7.40 6.91 20,340 0 0
05/11/2009
7.16
 46,110 6.91 7.22 7.04 0 0 0
04/11/2009
6.91
 79,900 6.79 7.04 6.73 19,540 1,000 0
03/11/2009
6.79
 141,080 6.91 7.22 6.67 85,000 16,870 0
02/11/2009
6.91
 81,460 7.28 7.28 6.91 50,000 13,750 0
30/10/2009
7.28
 136,320 7.52 7.70 7.22 0 13,600 0
29/10/2009
7.52
 54,360 7.88 7.88 7.52 2,590 0 0
28/10/2009
7.88
 50,550 8.01 8.01 7.70 1,600 0 0
27/10/2009
8.01
 98,690 8.25 8.25 7.88 0 0 0
26/10/2009
8.25
 162,340 8.49 8.49 8.07 0 2,820 0
23/10/2009
8.49
 405,490 8.13 8.49 8.37 840 13,730 0
22/10/2009
8.13
 403,250 7.76 8.13 7.76 0 0 0
21/10/2009
7.76
 83,750 8.01 8.01 7.76 4,510 0 0
20/10/2009
8.01
 163,520 7.64 8.01 7.76 2,340 500 0
19/10/2009
7.64
 58,570 7.64 7.76 7.58 30,760 0 0
16/10/2009
7.64
 91,550 7.88 7.88 7.64 1,800 2,000 0
15/10/2009
7.88
 98,800 7.82 7.95 7.82 0 0 0
14/10/2009
7.82
 104,410 7.70 7.88 7.76 1,580 0 0
13/10/2009
7.70
 138,510 8.01 8.01 7.70 35,200 3,000 0
12/10/2009
8.01
 215,460 7.64 8.01 7.70 47,140 0 0
09/10/2009
7.64
 144,010 7.64 7.76 7.64 42,180 0 0
08/10/2009
7.64
 124,120 7.46 7.64 7.46 44,800 0 0
07/10/2009
7.46
 98,230 7.16 7.46 7.16 25,890 70 0
06/10/2009
7.16
 128,770 7.04 7.16 7.04 81,620 0 0
05/10/2009
7.04
 65,430 7.04 7.28 6.97 24,310 0 0
02/10/2009
7.04
 53,780 7.28 7.28 6.97 31,870 500 0
01/10/2009
7.28
 91,360 7.28 7.58 7.28 2,300 800 0
30/09/2009
7.28
 259,270 6.97 7.28 7.04 20 1,000 0
29/09/2009
6.97
 142,300 6.97 7.10 6.97 81,020 0 0
28/09/2009
6.97
 95,020 7.10 7.10 6.97 30,000 0 0
25/09/2009
7.10
 53,100 7.16 7.22 7.10 32,060 0 0
24/09/2009
7.16
 55,520 7.16 7.16 6.97 20,250 1,650 0
23/09/2009
7.16
 53,150 7.22 7.28 7.16 27,250 7,300 0
22/09/2009
7.22
 71,340 7.46 7.46 7.22 35,570 40,320 0
21/09/2009
7.46
 66,210 7.46 7.58 7.46 0 0 0
18/09/2009
7.46
 147,780 7.16 7.46 7.04 6,000 50,000 0
17/09/2009
7.16
 89,520 7.28 7.28 7.10 40,000 41,830 0
16/09/2009
7.28
 121,640 7.40 7.40 7.28 55,300 53,800 0
15/09/2009
7.40
 45,320 7.58 7.58 7.34 0 3,790 0
14/09/2009
7.58
 68,670 7.58 7.76 7.58 0 9,320 0
11/09/2009
7.58
 221,290 7.28 7.58 7.34 0 60,000 0
10/09/2009
7.28
 120,340 7.22 7.28 7.16 86,140 56,000 0
09/09/2009
7.22
 72,310 7.28 7.40 7.22 40,500 10,270 0
08/09/2009
7.28
 147,740 6.97 7.28 7.04 84,200 60,000 0
07/09/2009
6.97
 107,460 7.10 7.10 6.85 0 8,240 0
04/09/2009
7.10
 206,390 7.22 7.28 7.10 25,430 101,000 0
03/09/2009
7.22
 138,120 7.52 7.52 7.22 20,760 100 0
01/09/2009
7.52
 120,370 7.64 7.64 7.40 6,410 100 0
31/08/2009
7.64
 77,150 7.58 7.82 7.64 340 0 0
28/08/2009
7.58
 210,950 7.28 7.58 7.34 0 50,000 0
27/08/2009
7.28
 177,380 7.04 7.28 7.04 0 0 0
26/08/2009
7.04
 109,890 7.10 7.22 6.91 70,000 9,520 0
25/08/2009
7.10
 109,970 7.16 7.22 7.04 44,370 11,900 0
24/08/2009
7.16
 206,870 6.85 7.16 6.97 25,260 140 0
21/08/2009
6.85
 156,120 6.85 6.97 6.85 69,880 10,000 0
20/08/2009
6.85
 153,450 6.85 6.85 6.79 101,640 20,000 0
19/08/2009
6.85
 174,960 6.73 6.85 6.67 68,350 6,220 0
18/08/2009
6.73
 288,130 6.79 6.79 6.49 129,190 107,730 0
17/08/2009
6.79
 259,480 6.79 6.85 6.55 150,000 90,630 0
14/08/2009
6.79
 504,160 6.49 6.79 6.67 104,000 37,960 0
13/08/2009
6.49
 104,440 6.19 6.49 6.49 0 0 0
12/08/2009
6.19
 257,890 5.94 6.19 6.07 37,600 21,880 0
11/08/2009
5.94
 99,920 5.77 6.00 5.70 5,000 8,550 0
10/08/2009
5.77
 13,420 5.74 5.79 5.70 0 0 0
07/08/2009
5.74
 30,770 5.76 5.76 5.65 2,390 0 0
06/08/2009
5.76
 112,250 5.82 5.82 5.76 9,020 5,000 0
05/08/2009
5.82
 133,510 5.74 5.85 5.64 0 0 0

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