CTCP Cao su Đồng Phú (dpr)

40.30
-1.45
(-3.47%)
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
(2025-12-29) 		4.25 11.33% 20,499,500 2,096,700 85.3
36.75
42.15
40.30
2 tháng
(2025-12-01) 		3.75 9.87% 27,512,400 2,098,000 85.5
36.20
42.15
40.30
3 tháng
(2025-10-30) 		2.95 7.60% 42,560,900 2,722,600 109.1
36.20
42.15
40.30
6 tháng
(2025-08-01) 		4 10.59% 77,899,300 2,186,700 88.7
33.60
42.15
40.30
12 tháng
(2025-02-03) 		3 7.74% 209,526,300 793,822 34.8
32.99
49.99
40.30
24 tháng
(2024-02-15) 		10.57 33.90% 346,407,600 2,389,322 98.1
31.18
49.99
40.30
36 tháng
(2023-02-13) 		18.47 79.34% 390,406,900 2,583,567 106.9
21.92
49.99
40.30
60 tháng
(2021-02-23) 		22.38 115.51% 500,452,900 -1,180,226 -204.4
17.25
49.99
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
28.83
 523,800 28.21 29.16 28.05 66,800 100,000 -2.3
31/08/2021
28.21
 519,200 27.47 28.50 26.93 14,900 170,000 -10.3
30/08/2021
27.47
 603,200 26.44 27.47 26.02 113,100 15,000 6.4
27/08/2021
26.44
 135,300 25.61 26.44 25.24 6,700 600 0.4
26/08/2021
25.61
 264,300 25.61 25.94 25.28 4,100 10,900 -0.4
25/08/2021
25.61
 120,700 24.41 25.61 24.37 7,400 0 0.4
24/08/2021
24.41
 414,800 25.40 25.40 24.17 5,400 120,000 -6.8
23/08/2021
25.40
 239,900 25.94 25.98 25.40 7,700 10,500 -0.2
20/08/2021
25.94
 299,300 26.44 26.44 25.86 5,000 1,600 0.2
19/08/2021
26.44
 321,600 25.45 26.56 25.36 9,600 0 0.6
18/08/2021
25.45
 146,400 25.20 25.65 24.95 2,500 1,100 0.1
17/08/2021
25.20
 249,700 25.74 25.78 24.99 1,300 101,500 -6.1
16/08/2021
25.74
 437,400 24.12 25.78 24.37 5,500 42,800 -2.3
13/08/2021
24.12
 133,700 24.00 24.17 23.79 500 0 0
12/08/2021
24.00
 83,300 24.04 24.08 23.92 1,000 0 0.1
11/08/2021
24.04
 154,800 23.96 24.29 23.79 1,900 3,000 -0.1
10/08/2021
23.96
 90,700 24.21 24.45 23.96 0 1,800 -0.1
09/08/2021
24.21
 63,300 23.75 24.25 23.67 2,700 0 0.2
06/08/2021
23.75
 69,800 23.92 23.92 23.67 0 0 0
05/08/2021
23.92
 70,100 24.04 24.12 23.67 1,900 0 0.1
04/08/2021
24.04
 136,000 23.75 24.21 23.63 900 10,000 -0.5
03/08/2021
23.75
 86,800 24.04 24.17 23.75 300 2,300 -0.1
02/08/2021
24.04
 105,900 24.08 24.25 23.63 0 5,100 -0.3
30/07/2021
24.08
 46,900 24.29 24.29 23.96 0 10,400 -0.6
29/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2021
24.29
 72,600 24.17 24.45 24.00 0 3,100 -0.2
28/07/2021
24.17
 186,800 24.33 24.37 23.96 600 129,900 -7.8
27/07/2021
24.33
 50,100 24.17 24.37 24.08 1,100 0 0.1
26/07/2021
24.17
 43,200 24.33 24.37 23.96 100 12,100 -0.7
23/07/2021
24.33
 137,900 24.37 24.57 24.33 2,500 45,200 -2.6
22/07/2021
24.37
 124,800 24.49 24.53 24.33 2,200 67,700 -4.0
21/07/2021
24.49
 57,200 24.77 24.77 24.29 1,400 26,500 -1.5
20/07/2021
24.77
 147,000 23.96 24.77 24.04 7,100 0 0.4
19/07/2021
23.96
 163,700 24.45 24.69 23.84 2,700 0 0.2
16/07/2021
24.45
 260,500 24.89 24.89 24.17 2,000 3,500 -0.1
15/07/2021
24.89
 101,400 24.00 24.93 24.00 5,200 11,500 -0.4
14/07/2021
24.00
 163,000 24.97 24.97 24.00 1,000 11,600 -0.7
13/07/2021
24.97
 49,500 24.33 24.97 24.41 2,500 0 0.2
12/07/2021
24.33
 384,100 24.81 24.81 23.64 8,900 1,000 0.5
09/07/2021
24.81
 206,000 25.37 25.45 24.73 3,400 100 0.2
08/07/2021
25.37
 93,000 26.10 26.10 24.97 300 4,400 0
07/07/2021
26.10
 181,000 25.01 26.18 24.17 11,800 0 0.7
06/07/2021
25.01
 121,800 26.66 26.94 25.01 0 8,200 -0.5
05/07/2021
26.66
 186,800 26.06 27.19 26.46 4,500 2,900 0
02/07/2021
26.06
 199,400 24.73 26.06 24.93 10,400 0 0.7
01/07/2021
24.73
 138,000 24.37 24.77 24.37 3,200 46,800 -2.7
30/06/2021
24.37
 79,400 24.57 24.57 24.33 700 3,000 -0.1
29/06/2021
24.57
 94,400 24.97 24.97 24.57 800 61,200 -3.7
28/06/2021
24.97
 182,400 24.97 24.97 24.65 12,900 111,200 -6.1
25/06/2021
24.97
 94,500 24.45 24.97 24.37 13,100 1,600 0.7
24/06/2021
24.45
 132,500 24.41 24.77 24.17 9,200 0 0.6
23/06/2021
24.41
 487,900 24.69 24.69 24.21 7,700 10,000 -0.1
22/06/2021
24.69
 420,100 25.17 25.17 24.57 11,500 0 0.7
21/06/2021
25.17
 302,900 25.17 25.29 25.05 0 0 0
18/06/2021
25.17
 338,600 24.89 25.70 24.77 0 9,500 -0.6
17/06/2021
24.89
 405,500 25.33 25.33 24.45 0 140,500 -8.6
16/06/2021
25.33
 122,900 25.70 25.70 25.33 0 20,000 -1.3
15/06/2021
25.70
 227,300 25.70 25.82 25.53 0 27,000 -1.7
14/06/2021
25.70
 407,100 25.37 25.98 25.53 0 66,800 -4.3
11/06/2021
25.37
 492,200 24.77 25.66 24.85 0 0 0
10/06/2021
24.77
 85,300 26.06 26.78 24.77 0 11,700 -0.8
09/06/2021
26.06
 241,000 24.57 26.18 23.96 0 1,000 -0.1
08/06/2021
24.57
 541,400 23.04 24.65 23.96 0 0 0
07/06/2021
23.04
 385,700 21.55 23.04 21.71 0 2,300 -0.1
04/06/2021
21.55
 282,800 21.02 21.55 21.14 0 0 0
03/06/2021
21.02
 271,900 20.42 21.35 20.46 0 0 0
02/06/2021
20.42
 49,200 20.62 20.66 20.42 0 1,900 -0.1
01/06/2021
20.62
 133,400 20.34 20.70 20.46 0 0 0
31/05/2021
20.34
 31,700 20.14 20.74 20.14 0 0 0
28/05/2021
20.14
 8,200 20.30 20.30 19.78 0 0 0
27/05/2021
20.30
 26,000 20.54 20.54 19.53 0 0 0
26/05/2021
20.54
 50,900 20.54 20.70 20.38 0 400 -0.0
25/05/2021
20.54
 69,100 19.98 20.74 19.98 0 11,200 -0.6
24/05/2021
19.98
 56,000 19.25 20.18 19.25 0 2,400 -0.1
21/05/2021
19.25
 52,800 19.17 19.41 19.13 0 10,800 -0.5
20/05/2021
19.17
 23,900 19.25 19.33 19.03 0 800 -0.0
19/05/2021
19.25
 52,800 19.33 19.53 19.17 1,600 900 0.0
18/05/2021
19.33
 38,900 19.33 19.41 18.97 1,200 1,000 0.0
17/05/2021
19.33
 13,800 19.33 19.53 19.17 500 1,000 -0.0
14/05/2021
19.33
 19,600 19.33 19.65 19.27 0 1,000 -0.0
13/05/2021
19.33
 39,200 19.53 19.71 19.33 600 1,100 -0.0
12/05/2021
19.53
 35,400 19.25 19.53 19.03 0 1,500 -0.1
11/05/2021
19.25
 71,600 19.17 19.31 19.17 200 1,300 -0.1
10/05/2021
19.17
 120,600 19.09 19.29 18.93 7,700 10,000 -0.1
07/05/2021
19.09
 119,400 18.89 19.09 18.69 200 0 0.0
06/05/2021
18.89
 27,100 18.99 19.01 18.79 0 0 0
05/05/2021
18.99
 13,000 18.89 19.05 18.85 1,000 0 0.0
04/05/2021
18.89
 23,500 18.89 19.05 18.75 5,300 200 0.2
29/04/2021
18.89
 7,000 19.09 19.33 18.89 2,000 0 0.1
28/04/2021
19.09
 8,800 19.05 19.09 18.93 700 0 0.0
27/04/2021
19.05
 22,300 18.93 19.05 18.37 4,100 4,900 -0.0
26/04/2021
18.93
 31,900 18.97 19.13 18.77 500 2,300 -0.1
23/04/2021
18.97
 59,400 19.05 19.05 18.93 300 4,800 -0.2
22/04/2021
19.05
 33,100 19.45 19.74 19.05 0 800 -0.0
20/04/2021
19.45
 23,200 19.55 19.69 19.13 0 0 0
19/04/2021
19.55
 19,300 19.55 19.92 19.13 400 7,800 -0.4
16/04/2021
19.55
 27,700 19.57 19.67 19.25 0 700 -0.0
15/04/2021
19.57
 15,000 19.69 19.76 19.53 0 400 -0.0
14/04/2021
19.69
 65,600 19.61 19.69 19.35 100 4,000 -0.2
13/04/2021
19.61
 12,800 19.41 19.74 19.45 300 900 -0.0
12/04/2021
19.41
 64,000 19.65 19.98 19.33 1,300 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |