CTCP Cao su Đồng Phú (dpr)

37.50
-1.05
(-2.72%)
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
(2026-08-12) 		2.05 5.62% 4,149,600 -109,553 0
35.95
38.55
37.50
2 tháng
(2026-07-13) 		0.80 2.12% 8,221,600 -206,902 0
35.10
38.55
37.50
3 tháng
(2026-06-15) 		-1.90 -4.70% 13,041,300 -386,262 0
35.10
40.60
37.50
6 tháng
(2026-03-16) 		-2.65 -6.43% 45,709,200 -2,346,062 -72.4
35.10
44.20
37.50
12 tháng
(2025-09-16) 		-0.60 -1.53% 132,184,800 -942,762 -19.1
33.60
47.50
37.50
24 tháng
(2024-09-23) 		0.12 0.30% 317,707,900 -2,923,640 -96.8
32.99
49.99
37.50
36 tháng
(2023-09-27) 		8.79 29.56% 450,039,100 -933,840 -19.4
26.72
49.99
37.50
60 tháng
(2021-10-07) 		8.64 28.90% 555,573,300 -2,870,488 -214.7
17.25
49.99
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |