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)
06/09/2021
29.94
 220,700 30.28 30.72 29.72 5,600 72,500 -4.6
01/09/2021
30.28
 523,800 29.63 30.63 29.46 66,800 100,000 -2.3
31/08/2021
29.63
 519,200 28.85 29.94 28.29 14,900 170,000 -10.3
30/08/2021
28.85
 603,200 27.77 28.85 27.33 113,100 15,000 6.4
27/08/2021
27.77
 135,300 26.90 27.77 26.51 6,700 600 0.4
26/08/2021
26.90
 264,300 26.90 27.25 26.55 4,100 10,900 -0.4
25/08/2021
26.90
 120,700 25.64 26.90 25.60 7,400 0 0.4
24/08/2021
25.64
 414,800 26.68 26.68 25.38 5,400 120,000 -6.8
23/08/2021
26.68
 239,900 27.25 27.29 26.68 7,700 10,500 -0.2
20/08/2021
27.25
 299,300 27.77 27.77 27.16 5,000 1,600 0.2
19/08/2021
27.77
 321,600 26.73 27.90 26.64 9,600 0 0.6
18/08/2021
26.73
 146,400 26.47 26.94 26.21 2,500 1,100 0.1
17/08/2021
26.47
 249,700 27.03 27.07 26.25 1,300 101,500 -6.1
16/08/2021
27.03
 437,400 25.34 27.07 25.60 5,500 42,800 -2.3
13/08/2021
25.34
 133,700 25.21 25.38 24.99 500 0 0
12/08/2021
25.21
 83,300 25.25 25.29 25.12 1,000 0 0.1
11/08/2021
25.25
 154,800 25.16 25.51 24.99 1,900 3,000 -0.1
10/08/2021
25.16
 90,700 25.42 25.68 25.16 0 1,800 -0.1
09/08/2021
25.42
 63,300 24.95 25.47 24.86 2,700 0 0.2
06/08/2021
24.95
 69,800 25.12 25.12 24.86 0 0 0
05/08/2021
25.12
 70,100 25.25 25.34 24.86 1,900 0 0.1
04/08/2021
25.25
 136,000 24.95 25.42 24.82 900 10,000 -0.5
03/08/2021
24.95
 86,800 25.25 25.38 24.95 300 2,300 -0.1
02/08/2021
25.25
 105,900 25.29 25.47 24.82 0 5,100 -0.3
30/07/2021
25.29
 46,900 25.51 25.51 25.16 0 10,400 -0.6
29/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2021
25.51
 72,600 25.38 25.68 25.21 0 3,100 -0.2
28/07/2021
25.38
 186,800 25.55 25.59 25.17 600 129,900 -7.8
27/07/2021
25.55
 50,100 25.38 25.59 25.30 1,100 0 0.1
26/07/2021
25.38
 43,200 25.55 25.59 25.17 100 12,100 -0.7
23/07/2021
25.55
 137,900 25.59 25.80 25.55 2,500 45,200 -2.6
22/07/2021
25.59
 124,800 25.72 25.76 25.55 2,200 67,700 -4.0
21/07/2021
25.72
 57,200 26.02 26.02 25.51 1,400 26,500 -1.5
20/07/2021
26.02
 147,000 25.17 26.02 25.25 7,100 0 0.4
19/07/2021
25.17
 163,700 25.68 25.93 25.04 2,700 0 0.2
16/07/2021
25.68
 260,500 26.14 26.14 25.38 2,000 3,500 -0.1
15/07/2021
26.14
 101,400 25.21 26.18 25.21 5,200 11,500 -0.4
14/07/2021
25.21
 163,000 26.23 26.23 25.21 1,000 11,600 -0.7
13/07/2021
26.23
 49,500 25.55 26.23 25.64 2,500 0 0.2
12/07/2021
25.55
 384,100 26.06 26.06 24.83 8,900 1,000 0.5
09/07/2021
26.06
 206,000 26.65 26.73 25.97 3,400 100 0.2
08/07/2021
26.65
 93,000 27.41 27.41 26.23 300 4,400 0
07/07/2021
27.41
 181,000 26.27 27.50 25.38 11,800 0 0.7
06/07/2021
26.27
 121,800 28.00 28.30 26.27 0 8,200 -0.5
05/07/2021
28.00
 186,800 27.37 28.55 27.79 4,500 2,900 0
02/07/2021
27.37
 199,400 25.97 27.37 26.18 10,400 0 0.7
01/07/2021
25.97
 138,000 25.59 26.02 25.59 3,200 46,800 -2.7
30/06/2021
25.59
 79,400 25.80 25.80 25.55 700 3,000 -0.1
29/06/2021
25.80
 94,400 26.23 26.23 25.80 800 61,200 -3.7
28/06/2021
26.23
 182,400 26.23 26.23 25.89 12,900 111,200 -6.1
25/06/2021
26.23
 94,500 25.68 26.23 25.59 13,100 1,600 0.7
24/06/2021
25.68
 132,500 25.64 26.02 25.38 9,200 0 0.6
23/06/2021
25.64
 487,900 25.93 25.93 25.42 7,700 10,000 -0.1
22/06/2021
25.93
 420,100 26.44 26.44 25.80 11,500 0 0.7
21/06/2021
26.44
 302,900 26.44 26.57 26.31 0 0 0
18/06/2021
26.44
 338,600 26.14 26.99 26.02 0 9,500 -0.6
17/06/2021
26.14
 405,500 26.61 26.61 25.68 0 140,500 -8.6
16/06/2021
26.61
 122,900 26.99 26.99 26.61 0 20,000 -1.3
15/06/2021
26.99
 227,300 26.99 27.12 26.82 0 27,000 -1.7
14/06/2021
26.99
 407,100 26.65 27.28 26.82 0 66,800 -4.3
11/06/2021
26.65
 492,200 26.02 26.95 26.10 0 0 0
10/06/2021
26.02
 85,300 27.37 28.13 26.02 0 11,700 -0.8
09/06/2021
27.37
 241,000 25.80 27.50 25.17 0 1,000 -0.1
08/06/2021
25.80
 541,400 24.20 25.89 25.17 0 0 0
07/06/2021
24.20
 385,700 22.63 24.20 22.80 0 2,300 -0.1
04/06/2021
22.63
 282,800 22.08 22.63 22.21 0 0 0
03/06/2021
22.08
 271,900 21.45 22.42 21.49 0 0 0
02/06/2021
21.45
 49,200 21.66 21.70 21.45 0 1,900 -0.1
01/06/2021
21.66
 133,400 21.36 21.74 21.49 0 0 0
31/05/2021
21.36
 31,700 21.15 21.79 21.15 0 0 0
28/05/2021
21.15
 8,200 21.32 21.32 20.77 0 0 0
27/05/2021
21.32
 26,000 21.57 21.57 20.52 0 0 0
26/05/2021
21.57
 50,900 21.57 21.74 21.40 0 400 -0.0
25/05/2021
21.57
 69,100 20.98 21.79 20.98 0 11,200 -0.6
24/05/2021
20.98
 56,000 20.22 21.19 20.22 0 2,400 -0.1
21/05/2021
20.22
 52,800 20.14 20.39 20.09 0 10,800 -0.5
20/05/2021
20.14
 23,900 20.22 20.30 19.99 0 800 -0.0
19/05/2021
20.22
 52,800 20.30 20.52 20.14 1,600 900 0.0
18/05/2021
20.30
 38,900 20.30 20.39 19.92 1,200 1,000 0.0
17/05/2021
20.30
 13,800 20.30 20.52 20.14 500 1,000 -0.0
14/05/2021
20.30
 19,600 20.30 20.64 20.24 0 1,000 -0.0
13/05/2021
20.30
 39,200 20.52 20.71 20.30 600 1,100 -0.0
12/05/2021
20.52
 35,400 20.22 20.52 19.99 0 1,500 -0.1
11/05/2021
20.22
 71,600 20.14 20.28 20.14 200 1,300 -0.1
10/05/2021
20.14
 120,600 20.05 20.26 19.88 7,700 10,000 -0.1
07/05/2021
20.05
 119,400 19.84 20.05 19.63 200 0 0.0
06/05/2021
19.84
 27,100 19.95 19.97 19.73 0 0 0
05/05/2021
19.95
 13,000 19.84 20.01 19.80 1,000 0 0.0
04/05/2021
19.84
 23,500 19.84 20.01 19.69 5,300 200 0.2
29/04/2021
19.84
 7,000 20.05 20.30 19.84 2,000 0 0.1
28/04/2021
20.05
 8,800 20.01 20.05 19.88 700 0 0.0
27/04/2021
20.01
 22,300 19.88 20.01 19.29 4,100 4,900 -0.0
26/04/2021
19.88
 31,900 19.92 20.09 19.71 500 2,300 -0.1
23/04/2021
19.92
 59,400 20.01 20.01 19.88 300 4,800 -0.2
22/04/2021
20.01
 33,100 20.43 20.73 20.01 0 800 -0.0
20/04/2021
20.43
 23,200 20.54 20.69 20.09 0 0 0
19/04/2021
20.54
 19,300 20.54 20.92 20.09 400 7,800 -0.4
16/04/2021
20.54
 27,700 20.56 20.66 20.22 0 700 -0.0
15/04/2021
20.56
 15,000 20.69 20.75 20.52 0 400 -0.0
14/04/2021
20.69
 65,600 20.60 20.69 20.33 100 4,000 -0.2
13/04/2021
20.60
 12,800 20.39 20.73 20.43 300 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |