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)
04/08/2009
5.74
 91,300 5.56 5.74 5.58 11,000 8,070 0
03/08/2009
5.56
 34,540 5.56 5.62 5.56 19,000 0 0
31/07/2009
5.56
 57,070 5.40 5.56 5.45 5,940 6,400 0
30/07/2009
5.40
 44,380 5.40 5.40 5.19 0 23,590 0
29/07/2009
5.40
 21,800 5.53 5.64 5.40 8,120 0 0
28/07/2009
5.53
 20,430 5.80 5.80 5.53 4,530 0 0
27/07/2009
5.80
 66,610 5.65 5.88 5.65 19,310 0 0
24/07/2009
5.65
 134,800 5.39 5.65 5.60 26,000 0 0
23/07/2009
5.39
 45,310 5.25 5.39 5.23 29,110 0 0
22/07/2009
5.25
 60,410 5.09 5.30 5.17 30,560 0 0
21/07/2009
5.09
 15,230 4.97 5.09 4.99 5,000 0 0
20/07/2009
4.97
 8,930 5.18 5.18 4.97 0 230 0
17/07/2009
5.18
 16,100 5.16 5.18 4.92 0 0 0
16/07/2009
5.16
 11,390 5.08 5.28 5.09 530 0 0
15/07/2009
5.08
 9,350 5.03 5.08 5.03 0 0 0
14/07/2009
5.03
 46,620 5.09 5.11 4.99 0 6,670 0
13/07/2009
5.09
 31,250 5.18 5.18 5.05 0 0 0
10/07/2009
5.18
 18,070 5.22 5.34 5.18 0 2,300 0
09/07/2009
5.22
 27,360 5.39 5.39 5.22 7,930 0 0
08/07/2009
5.39
 25,900 5.22 5.39 5.05 4,850 6,650 0
07/07/2009
5.22
 20,710 5.35 5.35 5.22 8,000 0 0
06/07/2009
5.35
 94,480 5.09 5.35 5.12 25,000 0 0
03/07/2009
5.09
 11,480 5.03 5.09 4.85 0 0 0
02/07/2009
5.03
 28,230 4.91 5.09 4.91 500 0 0
01/07/2009
4.91
 83,370 5.17 5.17 4.91 24,670 0 0
30/06/2009
5.17
 40,350 5.43 5.46 5.17 0 0 0
29/06/2009
5.43
 10,250 5.57 5.80 5.37 5,000 0 0
26/06/2009
5.57
 41,170 5.52 5.57 5.40 5,000 0 0
25/06/2009
5.52
 78,130 5.53 5.79 5.52 0 30,000 0
24/06/2009
5.53
 94,000 5.28 5.53 5.52 0 0 0
23/06/2009
5.28
 221,240 5.53 5.53 5.26 105,000 600 0
22/06/2009
5.53
 40,840 5.81 5.81 5.53 10,650 0 0
19/06/2009
5.81
 70,150 5.73 5.99 5.45 5,000 2,000 0
18/06/2009
5.73
 154,660 5.46 5.73 5.52 16,000 35,920 0
17/06/2009
5.46
 155,420 5.53 5.53 5.26 10,900 25,000 0
16/06/2009
5.53
 65,020 5.82 5.82 5.53 20,000 0 0
15/06/2009
5.82
 132,520 6.13 6.13 5.82 42,360 0 0
12/06/2009
6.13
 170,210 6.25 6.49 6.13 40,000 1,000 0
11/06/2009
6.25
 285,230 6.25 6.55 6.13 60,850 400 0
10/06/2009
6.25
 46,020 6.55 6.55 6.25 0 7,000 0
09/06/2009
6.55
 200,190 6.85 6.85 6.55 12,000 34,880 0
08/06/2009
6.85
 70,610 6.55 6.85 6.85 25,000 25,200 0
05/06/2009
6.55
 245,550 6.25 6.55 6.31 58,240 0 0
04/06/2009
6.25
 263,680 6.19 6.43 6.07 18,750 15,500 0
03/06/2009
6.19
 398,490 5.94 6.19 6.19 50,640 4,500 0
02/06/2009
5.94
 95,510 5.66 5.94 5.94 15,000 640 0
01/06/2009
5.66
 127,090 5.40 5.66 5.66 6,000 0 0
29/05/2009
5.40
 77,520 5.24 5.45 5.22 30,820 2,000 0
28/05/2009
5.24
 63,530 5.26 5.43 5.17 14,890 0 0
27/05/2009
5.26
 51,350 5.24 5.46 5.25 14,000 0 0
26/05/2009
5.24
 64,130 5.24 5.34 5.24 0 1,000 0
25/05/2009
5.24
 98,870 5.00 5.24 5.22 8,000 0 0
22/05/2009
5.00
 83,660 5.24 5.24 5.00 0 0 0
21/05/2009
5.24
 118,320 5.33 5.34 5.18 0 480 0
20/05/2009
5.33
 91,110 5.34 5.39 5.16 18,650 3,000 0
19/05/2009
5.34
 163,970 5.22 5.40 5.22 12,760 0 0
18/05/2009
5.22
 121,840 5.47 5.47 5.20 100 10,420 0
15/05/2009
5.47
 177,260 5.22 5.47 5.34 0 30,000 0
14/05/2009
5.22
 235,970 5.39 5.58 5.12 10,000 33,740 0
13/05/2009
5.39
 166,370 5.13 5.39 5.39 16,500 0 0
12/05/2009
5.13
 149,790 4.89 5.13 5.13 81,350 0 0
11/05/2009
4.89
 194,650 4.66 4.89 4.89 113,430 0 0
08/05/2009
4.66
 253,970 4.44 4.66 4.65 0 0 0
07/05/2009
4.44
 67,640 4.23 4.44 4.44 0 0 0
06/05/2009
4.23
 258,490 4.23 4.44 4.23 55,720 1,000 0
05/05/2009
4.23
 35,300 4.04 4.23 4.23 0 300 0
04/05/2009
4.04
 36,860 3.86 4.04 4.04 1,860 0 0
29/04/2009
3.86
 9,950 3.74 3.86 3.70 0 0 0
28/04/2009
3.74
 39,760 3.86 3.86 3.72 0 15,410 0
27/04/2009
3.86
 40,980 3.72 3.88 3.72 16,160 5,000 0
24/04/2009
3.72
 12,460 3.76 3.76 3.63 0 3,970 0
23/04/2009
3.76
 23,640 3.76 3.88 3.60 10,000 0 0
22/04/2009
3.76
 33,910 3.70 3.82 3.70 10,000 13,240 0
21/04/2009
3.70
 55,350 3.89 3.89 3.70 6,610 23,450 0
20/04/2009
3.89
 26,770 4.09 4.09 3.89 10,000 1,470 0
17/04/2009
4.09
 56,070 4.29 4.33 4.09 16,000 0 0
16/04/2009
4.29
 58,510 4.25 4.37 4.21 10,000 0 0
15/04/2009
4.25
 80,700 4.40 4.40 4.18 20,780 0 0
14/04/2009
4.40
 96,910 4.40 4.40 4.25 13,240 4,000 0
13/04/2009
4.40
 133,400 4.20 4.40 4.37 20,380 38,840 0
10/04/2009
4.20
 114,860 4.00 4.20 4.20 13,730 0 0
09/04/2009
4.00
 97,950 4.18 4.18 4.00 3,390 8,180 0
08/04/2009
4.18
 131,900 4.39 4.55 4.18 0 16,040 0
07/04/2009
4.39
 186,990 4.18 4.39 4.03 0 20,000 0
03/04/2009
4.18
 186,750 4.00 4.20 4.18 17,570 0 0
02/04/2009
4.00
 115,600 3.87 4.00 3.88 17,150 0 0
01/04/2009
3.87
 152,590 3.69 3.87 3.70 50,040 55,000 0
31/03/2009
3.69
 113,970 3.69 3.76 3.55 78,400 15,390 0
30/03/2009
3.69
 149,680 3.87 3.88 3.69 7,350 0 0
27/03/2009
3.87
 37,530 3.69 3.87 3.87 26,240 660 0
26/03/2009
3.69
 162,920 3.52 3.69 3.69 63,500 620 0
25/03/2009
3.52
 59,770 3.36 3.52 3.52 46,770 620 0
24/03/2009
3.36
 23,310 3.20 3.36 3.36 4,290 0 0
23/03/2009
3.20
 28,490 3.06 3.20 3.20 0 0 0
20/03/2009
3.06
 62,720 2.91 3.06 3.03 20,000 0 0
19/03/2009
2.91
 53,690 3.03 3.13 2.91 25,000 0 0
18/03/2009
3.03
 158,100 2.91 3.04 2.97 31,000 104,470 0
17/03/2009
2.91
 29,500 2.89 2.91 2.89 15,000 13,970 0
16/03/2009
2.89
 3,070 2.91 2.91 2.89 0 1,430 0
13/03/2009
2.91
 11,520 2.91 2.91 2.91 0 11,000 0

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