CTCP Cao su Đồng Phú (dpr)

40.95
-0.25
(-0.61%)
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
(2026-02-11) 		2.70 6.87% 20,224,100 -471,700 -20.7
39.25
47.50
41.20
2 tháng
(2026-01-12) 		1 2.44% 43,428,400 500,100 17.7
38.85
47.50
41.20
3 tháng
(2025-12-15) 		5.65 15.54% 53,716,100 1,250,000 47.2
36.35
47.50
41.20
6 tháng
(2025-09-15) 		2.75 7.01% 86,414,000 1,576,700 60.6
33.60
47.50
41.20
12 tháng
(2025-03-18) 		-1.84 -4.21% 207,808,100 392,882 19.5
32.99
49.99
41.20
24 tháng
(2024-03-25) 		5.68 15.63% 349,154,500 884,022 36.0
32.69
49.99
41.20
36 tháng
(2023-03-29) 		19.60 87.50% 420,299,300 1,822,769 74.3
22.36
49.99
41.20
60 tháng
(2021-04-08) 		22.63 116.80% 530,323,100 -2,019,726 -241.5
17.25
49.99
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
17.58
 68,920 17.40 17.60 17.48 390 19,610 -0.8
18/12/2020
17.40
 10,310 17.52 17.64 17.34 320 300 0.0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2020
17.52
 56,830 17.32 17.92 17.36 3,760 0 0.2
16/12/2020
17.32
 108,840 17.32 17.38 17.13 3,220 46,660 -2.0
15/12/2020
17.32
 53,740 17.30 17.32 17.28 220 3,500 -0.1
14/12/2020
17.30
 92,480 17.22 17.34 17.22 1,300 16,960 -0.7
11/12/2020
17.22
 48,610 16.94 17.22 17.00 8,150 30 0.4
10/12/2020
16.94
 93,860 17.07 17.28 16.94 20,000 66,810 -2.1
09/12/2020
17.07
 106,660 16.75 17.22 16.98 10,240 51,310 -1.8
08/12/2020
16.75
 167,060 17.24 17.47 16.75 6,180 102,240 -4.2
07/12/2020
17.24
 101,200 17.78 17.81 17.24 230 77,600 -3.5
04/12/2020
17.78
 43,550 17.89 17.91 17.74 3,500 5,990 -0.1
03/12/2020
17.89
 219,540 17.32 18.19 17.41 0 92,630 -4.3
02/12/2020
17.32
 44,600 17.32 17.36 17.17 0 6,500 -0.3
01/12/2020
17.32
 21,360 17.32 17.36 17.13 7,020 1,700 0.2
30/11/2020
17.32
 45,200 17.17 17.43 17.19 20 25,760 -1.2
27/11/2020
17.17
 48,290 17.17 17.17 16.98 6,120 7,010 -0.0
26/11/2020
17.17
 125,440 17.05 17.17 17.00 14,500 54,580 -1.8
25/11/2020
17.05
 34,140 17.20 17.26 17.05 120 10,620 -0.5
24/11/2020
17.20
 48,800 17.28 17.30 17.09 23,040 1,720 1.0
23/11/2020
17.28
 24,930 17.39 17.39 16.94 20 350 -0.0
20/11/2020
17.39
 26,670 17.39 17.39 17.24 20 6,530 -0.3
19/11/2020
17.39
 14,470 17.39 17.39 17.26 5,020 7,940 -0.1
18/11/2020
17.39
 16,000 17.43 17.43 16.54 0 0 0
17/11/2020
17.43
 51,520 17.28 17.45 17.32 0 37,990 -1.7
16/11/2020
17.28
 43,530 17.51 17.57 17.28 18,200 24,970 -0.3
13/11/2020
17.51
 31,110 17.36 17.51 17.24 400 15,200 -0.7
12/11/2020
17.36
 23,700 17.32 17.39 17.22 12,200 13,930 -0.1
11/11/2020
17.32
 39,070 17.13 17.34 17.17 9,000 20,900 -0.5
10/11/2020
17.13
 31,340 17.01 17.17 16.94 0 950 -0.0
09/11/2020
17.01
 13,300 17.20 17.24 16.86 6,000 5,940 0.0
06/11/2020
17.20
 4,960 17.20 17.20 17.05 0 0 0
05/11/2020
17.20
 16,710 17.43 17.43 16.82 0 0 0
04/11/2020
17.43
 27,170 17.51 17.51 17.32 0 70 -0.0
03/11/2020
17.51
 22,140 17.51 17.62 17.28 20 0 0.0
02/11/2020
17.51
 48,010 17.13 17.89 17.24 30 0 0.0
30/10/2020
17.13
 8,780 17.17 17.47 17.09 10 200 -0.0
29/10/2020
17.17
 17,800 17.20 17.20 16.41 0 0 0
28/10/2020
17.20
 25,270 17.26 17.39 16.98 10 0 0.0
27/10/2020
17.26
 23,960 17.13 17.28 16.82 30 0 0.0
26/10/2020
17.13
 108,990 16.44 17.58 16.75 0 23,550 -1.1
23/10/2020
16.44
 22,250 15.99 16.44 16.14 0 0 0
22/10/2020
15.99
 1,080 16.10 16.10 15.93 0 0 0
21/10/2020
16.10
 4,310 15.95 16.10 15.80 0 0 0
20/10/2020
15.95
 7,100 15.76 15.99 15.72 0 0 0
19/10/2020
15.76
 3,350 15.64 16.01 15.42 0 0 0
16/10/2020
15.64
 8,820 15.43 15.99 15.45 0 0 0
15/10/2020
15.43
 10,890 15.99 15.99 15.43 0 0 0
14/10/2020
15.99
 11,710 16.29 16.31 15.99 0 0 0
13/10/2020
16.29
 10,530 16.29 16.29 15.99 0 0 0
12/10/2020
16.29
 1,380 16.29 16.37 15.89 0 0 0
09/10/2020
16.29
 29,260 16.27 16.37 16.06 0 0 0
08/10/2020
16.27
 9,480 15.91 16.37 15.80 0 3,030 -0.1
07/10/2020
15.91
 9,070 15.99 15.99 15.91 0 1,270 -0.1
06/10/2020
15.99
 18,060 15.99 16.18 15.91 0 14,940 -0.6
05/10/2020
15.99
 25,600 15.99 16.01 15.83 0 19,420 -0.8
02/10/2020
15.99
 18,700 15.99 16.02 15.80 0 11,360 -0.5
01/10/2020
15.99
 42,570 16.27 16.27 15.99 0 25,980 -1.1
30/09/2020
16.27
 145,350 15.55 16.27 15.57 0 113,160 -4.8
29/09/2020
15.55
 25,950 15.23 15.80 15.24 0 6,700 -0.3
28/09/2020
15.23
 4,820 15.24 15.26 15.07 0 2,900 -0.1
25/09/2020
15.24
 17,420 15.19 15.42 15.21 11,960 10,050 0.1
24/09/2020
15.19
 3,740 15.24 15.24 15.19 0 2,500 -0.1
23/09/2020
15.24
 1,040 15.24 15.24 15.13 0 530 -0.0
22/09/2020
15.24
 2,880 15.23 15.61 15.23 0 0 0
21/09/2020
15.23
 12,500 15.23 15.24 15.23 0 5,900 -0.2
18/09/2020
15.23
 16,790 15.23 15.24 15.23 0 4,000 -0.2
17/09/2020
15.23
 26,880 15.21 15.38 15.13 0 3,000 -0.1
16/09/2020
15.21
 1,760 15.23 15.23 15.21 550 1,760 -0.0
15/09/2020
15.23
 6,620 15.15 15.23 15.03 60 0 0.0
14/09/2020
15.15
 5,380 15.19 15.23 15.15 0 0 0
11/09/2020
15.19
 1,260 15.26 15.26 15.19 0 960 -0.0
10/09/2020
15.26
 3,510 15.23 15.26 15.17 0 520 -0.0
09/09/2020
15.23
 520 15.23 15.49 14.46 0 0 0
08/09/2020
15.23
 7,410 15.23 15.42 15.23 1,940 3,000 -0.0
07/09/2020
15.23
 11,940 15.53 15.57 15.23 560 10,000 -0.4
04/09/2020
15.53
 2,400 15.68 15.68 15.53 0 2,050 -0.1
03/09/2020
15.68
 20,410 15.80 15.80 15.61 0 0 0
01/09/2020
15.80
 58,000 15.23 16.18 15.23 0 32,380 -1.3
31/08/2020
15.23
 2,980 15.23 15.42 15.23 0 580 -0.0
28/08/2020
15.23
 10,420 15.42 15.42 15.23 7,490 7,960 -0.0
27/08/2020
15.42
 20,400 15.42 15.45 15.42 16,000 3,500 0.5
26/08/2020
15.42
 1,550 15.45 15.45 15.05 0 0 0
25/08/2020
15.45
 10,290 15.57 15.57 15.03 10,000 3,000 0.3
24/08/2020
15.57
 63,450 14.77 15.80 14.65 0 46,970 -1.8
21/08/2020
14.77
 22,550 14.58 14.81 14.77 0 9,820 -0.4
20/08/2020
14.58
 1,880 14.81 14.81 14.58 0 1,600 -0.1
19/08/2020
14.81
 2,340 14.65 14.81 14.54 0 710 -0.0
18/08/2020
14.65
 710 14.65 14.67 14.65 0 0 0
17/08/2020
14.65
 4,150 14.65 14.65 14.46 0 3,800 -0.1
14/08/2020
14.65
 4,800 14.65 14.65 14.65 0 2,000 -0.1
13/08/2020
14.65
 2,110 14.81 14.83 14.65 10 0 0.0
12/08/2020
14.81
 0 14.81 14.81 14.81 0 0 0
11/08/2020
14.81
 1,620 14.84 14.84 14.81 0 1,610 -0.1
10/08/2020
14.84
 19,370 14.84 15.03 14.65 0 13,480 -0.5
07/08/2020
14.84
 12,060 14.54 15.19 14.46 0 0 0
06/08/2020
14.54
 18,870 14.54 15.03 14.54 0 0 0
05/08/2020
14.54
 25,320 14.46 14.54 14.46 0 6,320 -0.2
04/08/2020
14.46
 8,590 14.46 14.50 14.29 0 1,380 -0.1
03/08/2020
14.46
 14,300 14.54 14.54 14.43 10 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |