CTCP Cao su Đồng Phú (dpr)

37.35
-0.70
(-1.84%)
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)
15/11/2022
18.11
 323,100 19.46 19.46 18.11 11,300 0 0.5
14/11/2022
19.46
 349,400 20.59 20.59 19.15 28,900 0 1.3
11/11/2022
20.59
 109,800 20.99 22.03 20.57 3,400 200 0.1
10/11/2022
20.99
 155,900 22.56 22.56 20.99 22,100 6,000 0.8
09/11/2022
22.56
 47,100 22.52 23.09 22.47 1,700 4,100 -0.1
08/11/2022
22.52
 111,100 22.52 22.78 22.16 3,900 2,100 0.1
07/11/2022
22.52
 140,100 23.75 24.11 22.52 0 6,200 -0.3
04/11/2022
23.75
 163,200 24.42 24.42 23.18 1,100 15,600 -0.8
03/11/2022
24.42
 45,800 24.68 24.68 24.33 3,600 1,600 0.1
02/11/2022
24.68
 52,900 24.95 25.13 24.42 300 2,600 -0.1
01/11/2022
24.95
 54,500 24.55 24.99 24.42 13,200 0 0.7
31/10/2022
24.55
 60,000 24.24 24.59 23.84 5,400 1,000 0.2
28/10/2022
24.24
 132,000 24.51 25.04 24.24 500 1,900 -0.1
27/10/2022
24.51
 120,200 23.89 24.59 23.97 8,100 0 0.4
26/10/2022
23.89
 303,900 23.75 24.73 23.89 4,500 40,000 -1.9
25/10/2022
23.75
 154,000 23.44 24.68 23.09 11,400 0 0.6
24/10/2022
23.44
 176,100 23.49 24.20 23.22 3,500 0 0.2
21/10/2022
23.49
 219,200 25.21 25.21 23.49 5,000 60,000 -3.0
20/10/2022
25.21
 76,800 25.35 25.35 24.59 0 0 0
19/10/2022
25.35
 50,900 25.66 25.74 25.21 0 16,900 -1.0
18/10/2022
25.66
 303,900 24.95 25.66 24.77 0 0 -1.7
17/10/2022
24.95
 134,000 23.93 24.95 23.67 0 0 -1.7
14/10/2022
23.93
 72,400 22.82 23.93 23.00 0 0 -1.7
13/10/2022
22.82
 126,100 22.34 23.31 22.78 0 32,000 -1.7
12/10/2022
22.34
 122,600 22.21 23.13 22.12 0 0 -1.2
11/10/2022
22.21
 101,100 23.80 23.84 22.16 0 0 -1.2
10/10/2022
23.80
 110,300 23.22 23.89 22.82 0 0 -1.2
07/10/2022
23.22
 206,400 24.95 25.13 23.22 0 0 -1.2
06/10/2022
24.95
 134,300 26.50 26.50 24.95 0 0 -1.2
05/10/2022
26.50
 155,100 25.52 26.50 25.66 0 20,001 -1.2
04/10/2022
25.52
 332,900 27.43 27.60 25.52 0 0 -0.0
03/10/2022
27.43
 121,300 28.97 28.97 27.43 0 0 -0.0
30/09/2022
28.97
 122,200 28.80 28.97 26.81 0 0 -0.0
29/09/2022
28.80
 93,100 29.68 30.30 28.75 0 18 -0.0
28/09/2022
29.68
 73,300 30.57 30.57 29.64 0 20,000 -1.3
27/09/2022
30.57
 34,200 30.92 31.05 30.57 0 10,000 -0.7
26/09/2022
30.92
 92,800 31.54 31.54 30.21 0 0 -0.0
23/09/2022
31.54
 38,700 31.54 31.76 31.41 0 100 -0.0
22/09/2022
31.54
 73,400 31.01 31.72 30.52 0 0 -0.5
21/09/2022
31.01
 69,500 30.74 31.14 30.52 0 7,500 -0.5
20/09/2022
30.74
 118,900 30.30 30.92 30.34 0 500 -0.0
19/09/2022
30.30
 278,700 31.41 31.41 30.30 0 20,000 -1.4
16/09/2022
31.41
 231,400 31.63 31.63 31.41 0 50,000 -3.6
15/09/2022
31.63
 93,100 31.58 32.29 31.49 0 50,000 -0.0
14/09/2022
31.58
 169,900 31.80 31.80 31.36 0 0 -0.0
13/09/2022
31.80
 106,900 31.80 32.03 31.41 0 14 -0.0
12/09/2022
31.80
 69,700 31.89 32.34 31.76 0 40 -3.7
09/09/2022
31.89
 235,700 31.72 31.89 30.96 0 0 -3.7
08/09/2022
31.72
 203,900 31.85 32.03 31.72 0 0 -3.7
07/09/2022
31.85
 355,900 32.73 33.53 31.85 0 0 -3.7
06/09/2022
32.73
 257,300 33.71 33.93 32.73 0 50,000 -3.7
05/09/2022
33.71
 364,200 33.53 34.41 33.40 0 0 -3.8
31/08/2022
33.53
 225,800 33.71 33.79 33.18 0 50,000 -3.8
30/08/2022
33.71
 833,900 32.51 34.15 31.85 0 50,000 -3.8
29/08/2022
32.51
 207,900 32.29 32.51 31.49 0 0 -3.7
26/08/2022
32.29
 137,300 32.69 32.73 32.25 0 0 -3.7
25/08/2022
32.69
 231,400 32.73 33.40 32.64 0 50,000 -3.7
24/08/2022
32.73
 237,400 32.03 32.95 31.94 0 0 -0.0
23/08/2022
32.03
 78,700 31.98 32.11 31.67 0 0 -0.0
22/08/2022
31.98
 136,700 32.03 32.03 31.58 0 0 -0.0
19/08/2022
32.03
 86,600 32.42 32.42 32.03 0 0 -0.0
18/08/2022
32.42
 134,000 32.29 32.69 32.07 0 0 -0.0
17/08/2022
32.29
 218,800 32.51 32.73 32.20 0 0 -0.0
16/08/2022
32.51
 139,900 32.20 32.60 31.85 0 0 -0.0
15/08/2022
32.20
 71,600 32.03 32.64 32.03 0 0 -0.0
12/08/2022
32.03
 103,500 31.85 32.29 31.76 0 0 -0.0
11/08/2022
31.85
 135,500 32.56 32.78 31.72 0 200 -0.0
10/08/2022
32.56
 218,400 32.25 33.09 31.98 0 0 -0.0
09/08/2022
32.25
 159,500 31.85 32.47 31.98 0 0 -0.0
08/08/2022
31.85
 81,100 31.67 32.03 31.63 0 0 -0.0
05/08/2022
31.67
 128,400 31.85 32.07 31.67 0 0 -0.0
04/08/2022
31.85
 140,300 32.16 32.47 31.85 0 0 -0.0
03/08/2022
32.16
 217,700 32.29 32.56 32.07 0 0 -0.0
02/08/2022
32.29
 390,800 31.45 32.69 31.19 0 200 -0.0
01/08/2022
31.45
 69,900 30.96 31.49 30.96 0 0 -0.4
29/07/2022
30.96
 113,000 31.14 31.76 30.96 0 0 -0.4
28/07/2022
31.14
 141,600 30.83 32.07 31.14 0 0 -0.4
27/07/2022
30.83
 41,900 30.74 31.27 30.52 0 0 -0.4
26/07/2022
30.74
 65,700 31.32 31.45 30.74 0 0 -0.4
25/07/2022
31.32
 60,600 31.85 31.85 31.32 0 0 -0.4
22/07/2022
31.85
 68,600 32.11 32.29 31.85 0 0 -0.4
21/07/2022
32.11
 118,100 32.07 32.51 31.41 0 0 -0.4
20/07/2022
32.07
 83,000 31.49 32.11 31.49 0 0 -0.4
19/07/2022
31.49
 62,300 31.49 31.63 31.23 0 0 -0.4
18/07/2022
31.49
 74,200 30.74 31.85 30.83 0 0 -0.4
15/07/2022
30.74
 60,400 31.32 31.32 30.70 0 0 -0.4
14/07/2022
31.32
 56,200 30.96 31.32 30.61 0 0 -0.4
13/07/2022
30.96
 61,000 31.32 31.58 30.96 0 0 -0.4
12/07/2022
31.32
 137,100 30.30 31.41 29.95 0 0 -0.4
11/07/2022
30.30
 67,700 30.74 30.74 29.86 0 0 -0.4
08/07/2022
30.74
 104,000 30.08 30.79 30.43 0 0 -0.4
07/07/2022
30.08
 96,600 30.08 30.08 28.44 0 0 -0.1
06/07/2022
30.08
 340,500 30.12 30.96 29.19 0 0 -0.1
05/07/2022
30.12
 114,800 31.27 31.27 30.12 0 0 -0.1
04/07/2022
31.27
 88,100 31.32 31.76 31.14 0 0 -0.1
01/07/2022
31.32
 319,700 31.76 31.76 30.34 0 0 -0.1
30/06/2022
31.76
 253,900 33.00 33.00 31.76 0 0 -0.1
29/06/2022
33.00
 136,800 33.66 33.66 32.69 0 0 0
28/06/2022
33.66
 145,000 33.71 33.88 33.18 0 0 -0.1
27/06/2022
33.71
 101,100 33.09 33.75 32.95 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |