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)
24/06/2022
33.09
 100,300 33.00 33.53 32.73 0 0 -0.1
23/06/2022
33.00
 121,400 32.51 33.00 31.41 0 0 -0.1
22/06/2022
32.51
 198,000 32.11 32.82 32.11 0 0 -0.1
21/06/2022
32.11
 475,500 32.03 32.78 31.45 0 0 -0.1
20/06/2022
32.03
 316,000 33.18 34.02 32.03 0 0 0
17/06/2022
33.18
 328,400 33.40 33.40 31.85 0 0 -0.1
16/06/2022
33.40
 279,700 33.04 34.41 33.40 0 0 -0.1
15/06/2022
33.04
 406,100 33.71 33.71 32.11 0 700 -0.1
14/06/2022
33.71
 605,800 34.50 34.50 32.60 0 0 -0.0
13/06/2022
34.50
 698,000 37.07 37.07 34.50 0 0 -0.0
10/06/2022
37.07
 547,600 37.69 38.84 36.98 0 0 -0.0
09/06/2022
37.69
 249,100 37.69 38.26 37.47 0 0 -0.0
08/06/2022
37.69
 1,616,400 35.25 37.69 35.34 0 0 -0.0
07/06/2022
35.25
 448,100 35.25 35.39 34.06 0 0 -0.0
06/06/2022
35.25
 364,500 35.39 36.27 35.25 0 0 0
03/06/2022
35.39
 438,100 34.33 36.23 34.33 0 0 -0.0
02/06/2022
34.33
 507,900 34.06 35.17 34.06 0 0 -0.0
01/06/2022
34.06
 169,900 34.59 34.86 33.97 0 0 -0.0
31/05/2022
34.59
 228,200 34.10 35.03 33.84 0 100 -0.0
30/05/2022
34.10
 317,300 33.62 34.50 33.26 0 0 -0.2
27/05/2022
33.62
 251,000 33.62 34.06 33.49 0 0 -0.2
26/05/2022
33.62
 164,600 34.24 34.41 33.44 0 2,200 -0.2
25/05/2022
34.24
 351,500 32.60 34.37 32.29 0 0 -2.1
24/05/2022
32.60
 110,200 32.60 32.87 31.19 0 0 -2.1
23/05/2022
32.60
 186,200 33.71 33.71 32.29 0 0 -2.1
20/05/2022
33.71
 329,600 33.75 34.06 33.49 0 0 -2.1
19/05/2022
33.75
 327,400 33.04 34.02 32.11 0 0 -2.1
18/05/2022
33.04
 309,700 32.38 33.62 32.42 0 0 -2.1
17/05/2022
32.38
 314,400 30.30 32.38 30.34 0 0 0
16/05/2022
30.30
 291,300 29.59 31.58 29.90 0 25,400 0
13/05/2022
29.59
 641,300 30.21 30.74 29.19 0 0 0
12/05/2022
30.21
 304,100 32.29 32.29 30.08 0 0 0
11/05/2022
32.29
 157,500 32.29 32.91 32.03 0 0 0
10/05/2022
32.29
 315,800 31.58 32.56 29.86 0 0 0
09/05/2022
31.58
 760,000 33.93 33.93 31.58 0 0 0
06/05/2022
33.93
 283,900 35.48 35.48 33.93 0 0 0
05/05/2022
35.48
 301,400 35.70 36.18 34.50 0 0 0
04/05/2022
35.70
 316,700 37.16 37.16 35.70 0 0 0
29/04/2022
37.16
 438,300 36.01 37.16 35.39 0 0 0
28/04/2022
36.01
 283,700 36.49 36.67 35.96 0 0 0
27/04/2022
36.49
 372,500 34.99 36.71 34.50 0 0 0
26/04/2022
34.99
 469,100 32.73 34.99 32.73 0 0 0
25/04/2022
32.73
 1,044,800 34.95 35.61 32.51 0 15,900 -1.2
22/04/2022
34.95
 1,321,700 36.63 37.60 34.10 0 15,000 -1.2
21/04/2022
36.63
 1,431,700 39.37 39.37 36.63 0 0 0
20/04/2022
39.37
 1,250,200 42.29 42.86 39.37 0 50,600 -4.7
19/04/2022
42.29
 724,000 44.23 44.99 42.29 0 57,800 -5.8
18/04/2022
44.23
 608,000 43.26 45.16 43.13 0 0 0
15/04/2022
43.26
 1,065,300 41.18 43.79 41.36 0 20,600 0
14/04/2022
41.18
 539,100 41.05 42.69 41.05 0 6,000 -0.6
13/04/2022
41.05
 592,500 38.40 41.05 38.26 0 0 0
12/04/2022
38.40
 923,500 40.16 40.34 38.40 0 30,000 -2.6
08/04/2022
40.16
 886,900 40.52 41.27 40.16 0 7,000 -0.6
07/04/2022
40.52
 722,800 42.69 42.91 40.52 0 43,000 -4.1
06/04/2022
42.69
 708,300 41.85 43.13 41.09 0 0 0
05/04/2022
41.85
 553,600 41.58 42.91 41.36 0 9,800 -0.9
04/04/2022
41.58
 1,282,500 40.25 43.04 41.18 0 17,400 -1.7
01/04/2022
40.25
 1,095,700 37.64 40.25 37.73 0 0 0
31/03/2022
37.64
 481,200 37.33 38.00 37.16 0 0 0
30/03/2022
37.33
 790,200 38.44 38.48 37.16 0 0 0
29/03/2022
38.44
 487,500 38.48 38.93 38.04 0 75,000 -6.5
28/03/2022
38.48
 721,400 37.86 38.93 37.82 0 0 0
25/03/2022
37.86
 641,800 37.33 38.70 37.16 0 0 0
24/03/2022
37.33
 708,300 37.33 38.53 36.94 0 50,000 -4.3
23/03/2022
37.33
 1,496,600 34.90 37.33 34.86 0 31,900 -2.6
22/03/2022
34.90
 326,700 35.30 35.70 34.90 0 18,600 -1.5
21/03/2022
35.30
 886,200 33.00 35.30 33.22 0 0 0
18/03/2022
33.00
 206,600 33.04 33.40 32.78 0 500 -0.0
17/03/2022
33.04
 254,300 33.18 33.44 32.73 0 0 0
16/03/2022
33.18
 239,000 32.73 33.26 32.82 0 0 0
15/03/2022
32.73
 218,200 32.56 33.00 32.29 0 0 0
14/03/2022
32.56
 524,500 33.66 33.66 32.29 0 6,300 -0.5
11/03/2022
33.66
 675,100 35.17 35.17 33.66 0 4,900 -0.4
10/03/2022
35.17
 291,800 35.39 35.83 34.99 0 58,000 -4.6
09/03/2022
35.39
 374,700 35.39 35.92 34.55 0 500 -0.0
08/03/2022
35.39
 1,185,000 34.33 36.63 33.97 0 115,700 -9.3
07/03/2022
34.33
 372,300 34.99 34.99 34.28 0 152,900 -11.9
04/03/2022
34.99
 536,400 33.62 35.39 33.75 0 0 0
03/03/2022
33.62
 276,900 33.62 33.79 33.40 0 50,000 -3.8
02/03/2022
33.62
 242,800 33.97 34.02 33.44 0 2,700 -0.2
01/03/2022
33.97
 223,600 34.06 34.37 33.75 0 56,900 -4.4
28/02/2022
34.06
 184,100 33.88 34.46 33.62 0 900 -0.1
25/02/2022
33.88
 463,300 33.04 34.72 33.04 0 0 0
24/02/2022
33.04
 328,500 33.75 34.06 32.64 0 7,000 -0.5
23/02/2022
33.75
 258,200 33.57 34.24 33.57 0 0 0
22/02/2022
33.57
 278,700 33.97 33.97 33.00 0 2,200 -0.2
21/02/2022
33.97
 506,200 32.69 34.06 32.87 0 0 0
18/02/2022
32.69
 244,800 32.51 32.73 32.29 0 0 0
17/02/2022
32.51
 231,800 32.51 32.64 32.11 0 0 0
16/02/2022
32.51
 142,400 32.25 32.64 31.98 0 2,400 -0.2
15/02/2022
32.25
 129,900 32.20 32.64 31.49 0 4,900 -0.4
14/02/2022
32.20
 451,400 31.49 32.95 31.10 0 700 -0.1
11/02/2022
31.49
 42,100 31.54 31.85 31.49 0 600 -0.0
10/02/2022
31.54
 348,800 30.92 32.03 30.96 0 50,000 -3.6
09/02/2022
30.92
 172,600 30.34 30.92 30.30 0 0 0
08/02/2022
30.34
 122,300 29.42 30.70 29.55 0 0 0
07/02/2022
29.42
 180,400 28.75 29.42 28.97 0 100,000 -6.6
28/01/2022
28.75
 195,900 29.15 29.42 28.71 0 4,600 -0.3
27/01/2022
29.15
 119,600 30.12 30.12 29.02 0 8,000 -0.5
26/01/2022
30.12
 45,800 30.17 30.61 30.12 0 9,600 0

Chính sách bảo mật | Điều khoản sử dụng |