CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
19.65
 5,600 19.37 19.69 19.53 0 0 0
08/04/2021
19.37
 19,200 19.29 19.88 19.37 0 500 -0.0
07/04/2021
19.29
 89,500 19.82 19.94 19.17 0 83,700 -4.0
06/04/2021
19.82
 42,900 19.82 19.90 19.74 800 400 0.0
05/04/2021
19.82
 79,100 19.82 19.90 19.45 2,200 200 0.1
02/04/2021
19.82
 31,100 19.96 20.06 19.82 100 0 0.0
01/04/2021
19.96
 36,900 20.14 20.14 19.39 400 100 0.0
31/03/2021
20.14
 100 20.14 20.14 20.14 0 0 0
30/03/2021
20.14
 77,700 19.65 20.14 19.74 800 0 0.0
29/03/2021
19.65
 25,200 20.06 20.06 19.33 100 500 -0.0
26/03/2021
20.06
 6,500 20.14 20.14 19.74 500 0 0.0
25/03/2021
20.14
 25,500 20.14 20.14 19.71 400 400 0.0
24/03/2021
20.14
 37,300 20.38 20.38 19.01 0 400 -0.0
23/03/2021
20.38
 21,100 20.54 20.74 20.14 100 200 -0.0
22/03/2021
20.54
 57,500 20.54 20.74 20.46 300 200 0.0
19/03/2021
20.54
 25,800 20.74 20.74 20.54 1,000 0 0.1
18/03/2021
20.74
 27,100 20.74 20.94 20.14 0 200 -0.0
17/03/2021
20.74
 58,300 20.54 21.18 20.54 800 200 0.0
16/03/2021
20.54
 36,300 20.08 21.47 20.02 1,000 1,000 0.0
15/03/2021
20.08
 34,200 19.78 20.08 19.82 600 0 0.0
12/03/2021
19.78
 15,000 19.78 20.54 19.78 700 0 0.0
11/03/2021
19.78
 40,900 19.82 19.82 19.69 600 0 0.0
10/03/2021
19.82
 3,600 19.84 19.84 19.74 0 0 0
09/03/2021
19.84
 6,100 19.59 19.84 19.53 100 0 0.0
08/03/2021
19.59
 20,400 19.86 19.90 19.59 700 0 0.0
05/03/2021
19.86
 42,400 19.59 19.86 19.53 800 1,500 -0.0
04/03/2021
19.59
 60,700 19.45 19.74 19.37 200 200 0.0
03/03/2021
19.45
 3,100 19.74 19.86 19.37 700 100 0.0
02/03/2021
19.74
 7,800 19.74 19.78 19.13 700 0 0.0
01/03/2021
19.74
 27,600 19.74 19.82 19.33 300 900 -0.0
26/02/2021
19.74
 14,000 19.53 19.94 19.53 800 0 0.0
25/02/2021
19.53
 56,100 19.31 19.67 19.37 0 700 -0.0
24/02/2021
19.31
 65,700 19.37 19.41 19.31 500 3,000 -0.1
23/02/2021
19.37
 7,400 19.49 19.49 19.33 1,100 0 0.1
22/02/2021
19.49
 34,700 19.33 19.49 19.25 1,200 0 0.1
19/02/2021
19.33
 23,700 19.45 19.47 19.33 800 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |