CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
31.00
 253,100 30.79 31.80 30.74 0 104,300 -7.7
06/01/2022
30.79
 210,000 30.24 31.04 29.90 0 52,000 -3.8
05/01/2022
30.24
 294,200 30.11 30.24 29.65 0 50,000 -3.6
04/01/2022
30.11
 161,700 30.53 30.53 29.94 0 55,500 -4.0
31/12/2021
30.53
 149,100 30.28 30.53 29.56 0 4,400 -0.3
30/12/2021
30.28
 130,500 30.28 30.32 30.03 0 2,300 -0.2
29/12/2021
30.28
 121,800 30.53 30.58 30.28 0 800 -0.1
28/12/2021
30.53
 213,400 30.87 30.87 30.45 0 2,400 -0.2
27/12/2021
30.87
 169,900 30.74 30.87 30.37 0 1,500 -0.1
24/12/2021
30.74
 139,500 30.41 31.12 30.32 0 0 0
23/12/2021
30.41
 163,300 30.66 30.79 30.11 0 0 0
22/12/2021
30.66
 238,800 30.03 30.91 29.90 0 0 0
21/12/2021
30.03
 537,600 30.87 30.87 29.65 0 50,000 -3.6
20/12/2021
30.87
 296,800 31.97 32.01 30.87 0 96,700 -7.1
17/12/2021
31.97
 373,100 32.47 32.56 30.32 0 99,600 -7.5
16/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2021
32.47
 153,600 32.34 32.85 32.43 0 7,700 -0.6
15/12/2021
32.34
 175,200 32.63 32.63 32.26 0 7,400 -0.6
14/12/2021
32.63
 193,900 33.25 33.29 32.43 0 3,300 -0.3
13/12/2021
33.25
 386,800 32.30 33.42 32.34 0 0 0
10/12/2021
32.30
 333,900 32.43 32.59 32.22 0 0 0
09/12/2021
32.43
 135,200 32.26 33.05 32.01 0 0 0
08/12/2021
32.26
 299,600 32.39 32.63 32.14 0 6,500 -0.5
07/12/2021
32.39
 139,000 32.06 32.88 32.06 0 4,900 -0.4
06/12/2021
32.06
 343,900 32.92 32.92 31.81 0 7,800 -0.6
03/12/2021
32.92
 422,200 33.87 33.87 32.84 0 12,800 -1.0
02/12/2021
33.87
 164,400 33.67 34.24 33.50 0 6,400 -0.5
01/12/2021
33.67
 118,000 33.05 33.67 33.09 0 2,000 -0.2
30/11/2021
33.05
 438,400 32.96 34.12 32.63 0 4,100 -0.3
29/11/2021
32.96
 293,200 33.34 33.34 32.39 0 3,500 0
26/11/2021
33.34
 266,300 34.29 34.29 33.01 1,300 6,400 -0.4
25/11/2021
34.29
 216,000 34.41 34.86 34.12 5,300 300 0.4
24/11/2021
34.41
 394,000 32.59 34.82 32.80 4,500 4,300 0.0
23/11/2021
32.59
 250,000 31.85 32.84 31.39 33,200 0 2.6
22/11/2021
31.85
 566,500 34.20 34.20 31.85 19,100 200 1.5
19/11/2021
34.20
 432,500 36.02 36.02 33.54 2,600 65,600 -5.3
18/11/2021
36.02
 361,100 36.02 37.18 35.94 600 17,600 -1.5
17/11/2021
36.02
 803,300 33.67 36.02 33.58 5,200 0 0.4
16/11/2021
33.67
 550,300 33.13 33.71 33.01 34,600 3,200 2.5
15/11/2021
33.13
 232,100 33.29 33.83 33.05 8,200 1,000 0.6
12/11/2021
33.29
 345,000 33.83 33.87 33.17 15,000 52,800 -3.1
11/11/2021
33.83
 307,900 34.20 34.20 33.46 1,000 6,000 -0.4
10/11/2021
34.20
 274,200 34.37 34.99 33.21 5,300 900 0.4
09/11/2021
34.37
 130,500 34.70 34.86 34.20 700 2,800 -0.2
08/11/2021
34.70
 233,100 34.70 35.44 34.24 5,200 7,900 -0.2
05/11/2021
34.70
 327,700 34.29 34.86 34.29 120,100 1,000 10.0
04/11/2021
34.29
 278,700 32.92 34.91 32.63 20,500 0 1.0
03/11/2021
32.92
 349,500 34.08 34.49 32.76 4,100 3,400 0.1
02/11/2021
34.08
 181,500 33.91 34.49 33.46 1,800 2,800 -0.1
01/11/2021
33.91
 402,600 33.13 34.04 33.25 36,100 3,600 2.7
29/10/2021
33.13
 358,400 32.47 33.13 32.63 122,800 0 9.8
28/10/2021
32.47
 669,500 31.19 33.05 31.06 8,800 120,000 -8.8
27/10/2021
31.19
 613,300 30.36 31.19 30.36 16,100 100 1.2
26/10/2021
30.36
 141,100 30.36 30.65 30.07 15,000 2,100 0.9
25/10/2021
30.36
 183,700 30.16 30.94 29.95 8,500 0 0.6
22/10/2021
30.16
 226,100 30.40 30.53 29.99 200 2,100 -0.1
21/10/2021
30.40
 174,700 30.57 30.65 29.99 1,900 100 0.1
20/10/2021
30.57
 134,900 30.77 30.82 29.95 0 6,800 -0.5
19/10/2021
30.77
 117,000 30.98 31.39 30.61 0 7,800 -0.6
18/10/2021
30.98
 182,100 30.77 31.31 30.77 3,100 1,000 0.2
15/10/2021
30.77
 225,400 30.44 30.94 30.53 55,600 0 4.1
14/10/2021
30.44
 407,500 29.58 30.44 29.70 20,700 0 1.5
13/10/2021
29.58
 157,300 29.45 29.91 29.33 100 1,900 -0.1
12/10/2021
29.45
 146,400 29.74 29.74 29.45 0 1,600 -0.1
11/10/2021
29.74
 165,800 29.66 29.91 29.54 300 0 0
08/10/2021
29.66
 211,100 29.91 29.95 29.66 16,400 100 1.2
07/10/2021
29.91
 330,900 30.03 30.03 29.66 1,300 107,400 -7.7
06/10/2021
30.03
 205,900 29.58 30.03 29.29 14,100 4,000 0.7
05/10/2021
29.58
 205,900 29.37 29.82 29.37 0 6,000 -0.4
04/10/2021
29.37
 329,500 29.58 29.99 29.21 800 100,000 -7.1
01/10/2021
29.58
 922,500 28.42 29.74 28.42 28,310 82,010 -3.8
30/09/2021
28.42
 45,100 28.71 28.79 28.34 3,600 0 0.2
29/09/2021
28.71
 140,600 28.38 28.71 28.26 20,000 1,000 1.3
28/09/2021
28.38
 189,200 27.43 28.38 27.47 11,200 43,100 -2.2
27/09/2021
27.43
 154,600 27.64 28.05 27.30 0 1,400 -0.1
24/09/2021
27.64
 196,200 28.09 28.09 27.55 0 41,100 -2.8
23/09/2021
28.09
 101,500 28.38 28.59 27.68 300 800 -0.0
22/09/2021
28.38
 97,400 27.84 28.71 27.06 2,400 0 0.2
21/09/2021
27.84
 300,300 28.01 28.01 27.35 6,900 0 0.5
20/09/2021
28.01
 249,700 28.75 28.79 27.97 0 5,500 -0.4
17/09/2021
28.75
 126,700 28.92 29.12 28.75 0 13,200 -0.9
16/09/2021
28.92
 188,300 29.12 29.16 28.75 3,300 42,700 -2.8
15/09/2021
29.12
 126,800 29.33 29.49 28.79 2,400 500 0.1
14/09/2021
29.33
 228,300 29.12 29.33 28.75 0 100 -0.0
13/09/2021
29.12
 377,400 29.37 30.16 28.79 10,000 103,400 -6.6
10/09/2021
29.37
 585,700 28.30 29.58 28.17 6,600 112,300 -7.4
09/09/2021
28.30
 223,900 28.09 28.67 28.05 9,800 48,900 -2.7
08/09/2021
28.09
 161,500 28.17 28.50 27.80 2,100 3,000 -0.1
07/09/2021
28.17
 247,600 28.50 28.54 27.88 17,900 13,600 0.3
06/09/2021
28.50
 220,700 28.83 29.25 28.30 5,600 72,500 -4.6
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

Chính sách bảo mật | Điều khoản sử dụng |