CTCP Cao su Đồng Phú (dpr)

37.85
-0.10
(-0.26%)
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
(2026-08-19) 		1.85 5.12% 7,326,500 -88,400 -4.6
36.10
41.25
37.85
2 tháng
(2026-07-20) 		1.25 3.41% 11,749,500 -255,300 -10.6
35.10
41.25
37.85
3 tháng
(2026-06-22) 		-2 -5.01% 16,301,900 -347,400 -14.2
35.10
41.25
37.85
6 tháng
(2026-03-23) 		0.55 1.47% 48,299,600 -1,121,600 -45.0
35.10
44.20
37.85
12 tháng
(2025-09-23) 		-0.75 -1.94% 137,950,100 -830,300 -37.5
33.60
47.50
37.85
24 tháng
(2024-09-30) 		-1.82 -4.57% 328,696,600 -1,338,100 -97.1
32.99
49.99
37.85
36 tháng
(2023-10-04) 		9.02 31.18% 466,304,700 684,000 -20.0
26.72
49.99
37.85
60 tháng
(2021-10-14) 		7.51 24.65% 573,419,100 -1,323,818 -214.5
16.28
49.99
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
27.37
 96,700 27.20 27.46 27.06 8,000 200 0.5
24/08/2023
27.06
 62,400 26.84 27.24 26.80 0 4,900 -0.3
23/08/2023
27.24
 56,600 26.93 27.29 26.76 0 5,700 -0.4
22/08/2023
27.29
 189,900 27.20 27.33 25.30 0 6,600 -0.4
21/08/2023
27.20
 181,400 26.76 27.24 26.45 8,800 6,800 0.1
18/08/2023
26.71
 302,600 27.90 27.90 26.58 1,000 10,800 -0.6
17/08/2023
27.90
 70,100 28.39 28.56 27.86 0 7,900 -0.5
16/08/2023
28.34
 256,600 27.55 28.61 27.55 5,000 0 0.3
15/08/2023
27.51
 210,700 26.98 27.59 26.98 4,400 2,000 0.2
14/08/2023
27.06
 125,400 27.37 27.37 26.98 700 800 0.0
11/08/2023
27.02
 80,600 26.93 27.11 26.84 0 1,800 -0.1
10/08/2023
26.93
 87,200 27.51 27.51 26.84 10,100 22,800 -0.8
09/08/2023
27.29
 196,000 27.37 27.64 27.06 0 0 0
08/08/2023
27.51
 94,000 27.81 27.99 27.51 0 1,300 -0.1
07/08/2023
27.81
 220,200 28.08 28.17 27.73 0 1,300 -0.1
04/08/2023
28.08
 71,300 27.86 28.17 27.77 0 3,500 -0.2
03/08/2023
27.86
 227,700 27.64 28.43 27.37 0 6,200 -0.4
02/08/2023
27.42
 104,500 27.73 27.95 27.29 0 30,300 -1.9
01/08/2023
27.68
 419,200 27.06 27.99 26.93 14,100 3,300 0.7
31/07/2023
27.06
 108,400 27.06 27.06 26.76 0 1,100 -0.1
28/07/2023
26.89
 70,800 27.06 27.24 26.84 0 0 0
27/07/2023
27.06
 111,500 27.02 27.15 26.84 2,800 0 0.2
26/07/2023
27.06
 118,800 26.98 27.42 26.98 1,700 0 0.1
25/07/2023
26.89
 116,200 27.06 27.15 26.84 10,900 0 0.7
24/07/2023
27.06
 177,000 26.98 27.37 26.84 22,100 0 1.4
21/07/2023
26.89
 284,700 27.06 27.06 26.71 3,400 0 0.2
20/07/2023
27.20
 161,000 26.84 27.20 26.67 35,500 3,200 2.0
19/07/2023
27.02
 93,100 27.42 27.51 26.89 0 500 0.0
18/07/2023
27.24
 147,700 27.51 27.55 27.11 1,200 10,700 -0.6
17/07/2023
27.51
 274,400 26.93 27.77 26.93 127,600 22,000 6.6
14/07/2023
26.93
 99,300 26.54 26.93 26.40 7,200 4,100 0.2
13/07/2023
26.40
 196,800 26.58 26.80 26.32 1,700 0 0.1
12/07/2023
26.45
 130,000 26.98 27.06 26.45 3,800 200 0.2
11/07/2023
26.89
 164,600 27.02 27.24 26.67 57,800 200 3.5
10/07/2023
26.93
 104,200 26.93 27.06 26.67 3,800 1,100 0.2
07/07/2023
26.71
 327,500 25.88 26.76 25.88 8,600 0 0.5
06/07/2023
25.88
 110,400 25.96 25.96 25.66 67,700 1,500 3.9
05/07/2023
25.88
 115,700 26.14 26.14 25.88 3,900 10,000 -0.4
04/07/2023
25.96
 119,600 25.70 26.05 25.48 500 1,000 0.0
03/07/2023
25.70
 71,500 25.79 25.79 25.35 15,600 1,000 0.8
30/06/2023
25.52
 130,000 25.17 25.52 25.17 11,800 0 0.7
29/06/2023
25.17
 183,000 25.88 26.01 25.17 5,700 1,000 0.3
28/06/2023
25.88
 78,600 26.36 26.36 25.79 200 1,700 -0.1
27/06/2023
26.23
 205,400 26.18 26.93 25.96 0 300 0.0
26/06/2023
26.18
 100,600 25.70 26.18 25.61 0 100 0.0
23/06/2023
25.66
 93,600 25.88 25.88 25.61 0 200 0.0
22/06/2023
25.83
 78,700 26.27 26.27 25.83 200 400 0.0
21/06/2023
26.05
 137,500 25.61 26.14 25.61 7,100 100 0.4
20/06/2023
25.57
 57,500 25.30 25.66 25.30 0 800 0.0
19/06/2023
25.35
 71,100 25.35 25.52 25.08 0 1,800 -0.1
16/06/2023
25.39
 183,700 25.39 25.88 25.35 5,400 0 0.3
15/06/2023
25.39
 41,200 25.52 25.52 25.08 0 200 0.0
14/06/2023
25.22
 77,500 25.61 25.61 25.22 0 6,400 -0.4
13/06/2023
25.57
 183,500 25.83 26.05 25.48 1,500 13,300 -0.7
12/06/2023
25.96
 87,800 26.14 26.18 25.70 200 2,600 -0.1
09/06/2023
25.74
 161,200 25.74 26.05 25.61 8,100 0 0.5
08/06/2023
25.74
 162,100 26.27 26.40 25.74 1,200 0 0.1
07/06/2023
26.40
 243,100 26.84 26.93 26.18 10,600 0 0.6
06/06/2023
26.40
 198,400 26.62 26.62 25.74 1,200 0 0.1
05/06/2023
26.58
 176,400 25.08 26.58 25.08 3,800 700 0.2
02/06/2023
24.91
 93,900 24.73 24.95 24.56 0 200 0.0
01/06/2023
24.64
 68,800 24.82 24.86 24.47 0 0 0
31/05/2023
24.73
 83,600 24.82 25.17 24.73 0 0 0
30/05/2023
24.86
 60,400 25.08 25.08 24.64 300 0 0.0
29/05/2023
24.95
 135,100 24.86 25.22 24.82 0 0 0
26/05/2023
24.78
 80,600 24.95 24.95 24.56 0 0 0
25/05/2023
24.64
 133,900 24.29 24.86 24.25 0 0 0
24/05/2023
24.38
 78,900 24.34 24.38 24.07 100 0 0.0
23/05/2023
24.25
 88,000 24.95 24.95 24.20 9,800 0 0.5
22/05/2023
24.73
 138,300 24.34 24.82 24.34 17,000 1,300 0.9
19/05/2023
24.12
 96,700 23.81 24.34 23.81 100 0 0.0
18/05/2023
23.94
 77,100 23.76 24.29 23.63 600 1,000 0.0
17/05/2023
23.72
 41,700 23.63 23.85 23.46 9,200 0 0.5
16/05/2023
23.76
 52,700 23.98 24.20 23.76 0 0 0
15/05/2023
23.98
 133,400 23.63 24.20 23.46 0 32,600 -1.8
12/05/2023
23.46
 114,200 23.32 23.76 23.24 0 0 0
11/05/2023
23.46
 46,400 23.54 23.76 23.32 0 0 0
10/05/2023
23.85
 158,300 22.97 23.85 22.84 0 600 0.0
09/05/2023
23.02
 85,400 22.88 23.06 22.84 0 0 0
08/05/2023
22.75
 89,900 22.71 22.80 22.44 0 4,300 -0.2
05/05/2023
22.71
 36,000 22.58 22.71 22.49 0 0 0
04/05/2023
22.71
 32,400 22.53 22.88 22.49 0 0 0
03/05/2023
22.88
 26,800 22.49 22.97 22.49 600 0 0.0
02/05/2023
24.64
 82,000 24.64 25.00 24.51 30 7,300 -0.4
01/05/2023
23.76
 57,600 24.12 24.16 23.54 300 17,000 -0.9
28/04/2023
22.66
 51,200 22.93 23.02 22.66 0 0 0
27/04/2023
22.93
 20,600 23.10 23.15 22.93 0 0 0
26/04/2023
22.80
 48,100 22.93 23.02 22.75 0 0 -0.1
25/04/2023
22.93
 64,900 23.37 23.50 22.93 0 0 -0.1
24/04/2023
23.19
 81,100 23.32 23.50 23.10 0 1,603 -0.1
21/04/2023
22.93
 232,200 22.75 23.90 22.75 0 0 -0.3
20/04/2023
22.66
 9,900 22.66 22.75 22.58 0 0 0
19/04/2023
22.66
 55,300 22.75 22.88 22.66 0 5,700 -0.3
18/04/2023
22.75
 24,300 22.62 22.75 22.49 0 1,200 -0.1
17/04/2023
22.62
 9,700 22.75 22.88 22.58 0 300 0.0
14/04/2023
22.75
 16,700 23.28 23.28 22.75 3,000 300 0.1
13/04/2023
23.15
 28,800 23.02 23.32 23.02 2,300 0 0.1
12/04/2023
23.02
 72,500 22.66 23.54 22.58 900 0 0.0
11/04/2023
22.66
 14,200 22.66 22.71 22.49 0 400 0.0
10/04/2023
22.66
 16,000 22.53 22.88 22.53 100 0 0.0

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