CTCP Cao su Đồng Phú (dpr)

37.35
0
(0%)
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
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
24.17
 72,500 23.80 24.73 23.71 900 0 0.0
11/04/2023
23.80
 14,200 23.80 23.85 23.62 0 400 -0.0
10/04/2023
23.80
 16,000 23.62 24.04 23.67 100 0 0.0
07/04/2023
23.62
 24,300 23.99 24.04 23.57 0 800 -0.0
06/04/2023
23.99
 13,500 24.04 24.41 23.99 100 400 -0.0
05/04/2023
24.04
 44,200 23.94 24.45 23.80 100 0 0.0
04/04/2023
23.94
 22,100 23.80 23.99 23.80 200 0 0.0
03/04/2023
23.80
 60,700 23.57 23.94 23.53 600 0 0.0
31/03/2023
23.57
 23,200 23.48 23.57 23.34 300 0 0.0
30/03/2023
23.48
 12,300 23.53 23.62 23.39 0 0 0.0
29/03/2023
23.53
 6,500 23.48 23.57 23.39 50 0 0.0
28/03/2023
23.48
 13,800 23.43 23.67 23.39 200 200 0
27/03/2023
23.43
 9,000 23.34 23.67 23.25 0 0 0
24/03/2023
23.34
 9,300 23.11 23.39 23.34 0 0 0
23/03/2023
23.11
 19,300 23.16 23.34 23.11 700 0 0.0
22/03/2023
23.16
 16,200 23.34 23.34 23.16 0 0 0
21/03/2023
23.34
 11,200 23.02 23.34 22.88 0 100 -0.1
20/03/2023
23.02
 42,600 23.71 23.71 22.88 0 1,500 -0.1
17/03/2023
23.71
 25,000 23.62 23.71 23.62 700 0 0.0
16/03/2023
23.62
 24,000 23.99 23.99 23.62 100 2,800 -0.1
15/03/2023
23.99
 48,900 23.67 23.99 23.39 800 100 0.0
14/03/2023
23.67
 74,100 23.57 23.67 22.97 0 33,000 -1.7
13/03/2023
23.57
 27,700 23.71 23.90 22.12 600 200 0.0
10/03/2023
23.71
 20,800 23.94 23.99 23.62 0 100 -0.0
09/03/2023
23.94
 17,800 23.80 23.99 23.62 200 8,300 -0.4
08/03/2023
23.80
 5,800 23.62 23.90 23.62 0 300 -0.0
07/03/2023
23.62
 76,500 24.04 24.22 23.53 0 67,600 -3.5
06/03/2023
24.04
 10,400 24.04 24.31 23.62 700 0 0.0
03/03/2023
24.04
 26,800 23.80 24.13 23.62 600 0 0.0
02/03/2023
23.80
 21,000 23.99 24.13 23.57 0 10,100 -0.5
01/03/2023
23.99
 18,700 23.57 23.99 23.57 300 800 -0.0
28/02/2023
23.57
 56,900 23.99 24.04 23.30 0 25,902 -1.3
27/02/2023
23.99
 41,100 24.31 24.31 23.80 0 1,600 -0.1
24/02/2023
24.31
 12,000 24.54 24.82 24.27 0 2,600 -0.1
23/02/2023
24.54
 36,500 24.87 24.87 24.27 0 6,300 -0.3
22/02/2023
24.87
 115,900 24.96 25.05 24.64 500 0 0.0
21/02/2023
24.96
 54,200 25.61 25.88 24.96 500 0 0.0
20/02/2023
25.61
 24,800 25.38 25.61 25.14 300 500 -0.0
17/02/2023
25.38
 13,900 25.38 25.42 24.87 2,100 200 0.1
16/02/2023
25.38
 41,200 24.64 25.38 24.73 2,400 0 0.1
15/02/2023
24.64
 32,400 24.45 24.73 24.41 200 400 -0.0
14/02/2023
24.45
 19,100 24.45 24.59 24.36 0 200 -0.0
13/02/2023
24.45
 93,800 24.73 24.73 23.85 0 4,400 -0.2
10/02/2023
24.73
 50,300 25.33 25.61 24.73 0 3,000 -0.2
09/02/2023
25.33
 59,600 25.33 25.42 25.01 0 1,600 -0.1
08/02/2023
25.33
 36,800 25.19 25.61 24.91 0 200 -0.0
07/02/2023
25.19
 66,100 25.70 25.98 25.19 0 18,500 -1.0
06/02/2023
25.70
 49,700 25.88 25.88 25.65 0 2,400 -0.1
03/02/2023
25.88
 82,000 25.88 26.25 25.75 30 7,300 -0.4
02/02/2023
25.88
 42,900 26.21 26.21 25.79 0 2,900 -0.2
01/02/2023
26.21
 166,800 26.02 27.04 25.98 0 1,300 -0.1
31/01/2023
26.02
 62,500 25.98 26.12 25.79 0 700 -0.0
30/01/2023
25.98
 134,600 26.72 26.81 25.84 0 6,600 -0.4
27/01/2023
26.72
 54,500 26.30 27.09 26.35 5,150 300 0.3
19/01/2023
26.30
 87,600 26.58 26.58 25.88 3,800 800 0.2
18/01/2023
26.58
 60,700 26.81 26.95 26.12 1,500 6,900 -0.3
17/01/2023
26.81
 71,500 26.35 27.09 26.35 600 0 0.0
16/01/2023
26.35
 164,800 25.38 26.35 25.33 2,000 0 0.1
13/01/2023
25.38
 227,500 25.19 25.38 24.96 400 400 0
12/01/2023
25.19
 103,300 25.01 25.42 25.01 0 100 -0.0
11/01/2023
25.01
 99,800 24.91 25.33 24.96 600 0 0.0
10/01/2023
24.91
 51,600 24.87 24.96 24.50 900 2,800 -0.1
09/01/2023
24.87
 20,900 25.28 25.38 24.68 0 6,600 -0.4
06/01/2023
25.28
 162,800 24.96 25.38 24.96 1,100 53,200 -2.8
05/01/2023
24.96
 57,600 25.10 25.38 24.73 300 17,000 -0.9
04/01/2023
25.10
 98,300 24.96 25.38 24.87 200 26,380 -1.4
03/01/2023
24.96
 80,800 24.41 25.05 24.22 2,700 100 0.1
30/12/2022
24.41
 34,700 24.59 24.59 24.27 100 6,200 -0.3
29/12/2022
24.59
 14,100 24.68 24.78 23.99 200 600 -0.0
28/12/2022
24.68
 31,000 24.41 24.68 24.27 900 0 0.0
27/12/2022
24.41
 23,300 23.80 24.50 23.43 2,200 2,000 0.0
26/12/2022
23.80
 90,300 24.96 25.42 23.80 47,300 900 2.4
23/12/2022
24.96
 13,800 25.33 25.42 24.96 0 2,400 -0.1
22/12/2022
25.33
 6,100 25.51 25.65 24.96 0 100 -0.0
21/12/2022
25.51
 79,800 25.61 25.79 24.91 21,400 0 1.2
20/12/2022
25.61
 62,500 26.21 26.21 24.87 4,500 700 0.2
19/12/2022
26.21
 49,400 26.49 26.58 26.21 11,300 0 0.6
16/12/2022
26.49
 118,800 26.16 26.49 25.70 1,600 1,120 0.0
15/12/2022
26.16
 56,200 26.02 26.35 26.02 4,500 800 0.2
14/12/2022
26.02
 58,800 25.56 26.16 25.65 100 300 -0.0
13/12/2022
25.56
 135,100 24.73 25.61 24.17 95,800 600 5.3
12/12/2022
24.73
 94,100 24.41 24.78 24.27 14,000 0 0.7
09/12/2022
24.41
 69,500 24.64 24.64 24.08 1,500 1,900 -0.0
08/12/2022
24.64
 142,500 24.45 25.19 24.45 21,600 200 1.1
07/12/2022
24.45
 80,500 24.45 24.45 23.85 9,200 1,400 0.4
06/12/2022
24.45
 174,400 24.96 25.05 23.62 25,500 4,800 1.1
05/12/2022
24.96
 132,900 24.91 25.88 24.91 1,500 5,100 -0.2
02/12/2022
24.91
 226,900 24.36 24.91 24.04 7,600 2,300 0.3
01/12/2022
24.36
 126,600 23.57 24.41 23.62 43,100 2,200 2.2
30/11/2022
23.57
 240,500 22.88 24.08 22.42 7,100 5,100 0.1
29/11/2022
22.88
 161,500 22.19 23.71 22.28 5,200 4,200 0.0
28/11/2022
22.19
 173,800 21.22 22.42 21.49 5,420 1,430 0.2
25/11/2022
21.22
 147,200 20.43 21.22 20.43 2,400 4,200 -0.1
24/11/2022
20.43
 84,300 20.59 20.62 19.94 5,100 1,200 0.2
23/11/2022
20.59
 85,400 20.80 20.94 20.57 100 3,800 -0.2
22/11/2022
20.80
 195,000 20.59 21.05 20.34 3,610 1,600 0.1
21/11/2022
20.59
 70,500 20.57 21.26 20.52 300 1,300 -0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/11/2022
20.57
 91,100 20.57 21.12 19.51 800 17,400 -0.7
17/11/2022
20.57
 160,800 19.37 20.72 19.91 1,000 41,700 -1.9
16/11/2022
19.37
 183,700 18.11 19.37 16.94 18,900 800 0.8

Chính sách bảo mật | Điều khoản sử dụng |