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)
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
18/02/2021
19.45
 28,400 19.41 19.65 19.33 600 0 0.0
17/02/2021
19.41
 56,100 18.59 19.41 18.59 800 400 0.0
09/02/2021
18.59
 26,300 18.93 18.93 18.53 0 1,100 -0.1
08/02/2021
18.93
 24,100 19.11 19.15 18.57 400 300 0.0
05/02/2021
19.11
 4,500 19.13 19.13 18.95 800 0 0.0
04/02/2021
19.13
 5,400 19.13 19.13 19.09 200 100 0.0
03/02/2021
19.13
 89,300 18.73 19.13 18.75 1,500 200 0.1
02/02/2021
18.73
 16,000 18.53 18.85 17.80 600 0 0.0
01/02/2021
18.53
 62,300 18.93 18.93 18.12 1,400 200 0.1
29/01/2021
18.93
 18,100 18.73 19.41 17.48 200 0 0.0
28/01/2021
18.73
 517,500 20.12 20.12 18.73 0 0 0
27/01/2021
20.12
 181,000 18.81 20.12 18.53 0 0 0
26/01/2021
18.81
 31,100 19.65 19.65 18.53 9,200 0 0.4
25/01/2021
19.65
 66,000 19.98 19.98 19.65 26,200 200 1.3
22/01/2021
19.98
 34,600 20.02 20.02 19.55 14,000 100 0.7
21/01/2021
20.02
 67,800 19.78 20.02 19.33 20,000 0 1.0
20/01/2021
19.78
 153,700 19.65 19.82 18.73 40,000 0 1.9
19/01/2021
19.65
 66,000 20.70 20.70 19.27 0 0 0
18/01/2021
20.70
 82,500 20.86 20.90 20.14 6,700 0 0.3
15/01/2021
20.86
 103,300 20.04 21.14 20.04 1,900 3,000 -0.1
14/01/2021
20.04
 143,200 19.74 20.14 19.82 66,400 30,800 1.8
13/01/2021
19.74
 260,400 19.09 19.94 19.09 34,100 106,500 -3.5
12/01/2021
19.09
 120,300 18.33 19.13 18.12 2,300 27,500 -1.2
11/01/2021
18.33
 27,200 18.24 18.33 18.24 8,600 0 0.4
08/01/2021
18.24
 76,300 17.98 18.33 18.06 0 37,500 -1.7
07/01/2021
17.98
 42,600 17.98 17.98 17.72 500 2,500 -0.1
06/01/2021
17.98
 27,200 17.96 17.98 17.90 1,500 5,400 -0.2
05/01/2021
17.96
 26,400 17.92 17.98 17.86 7,600 13,200 -0.2
04/01/2021
17.92
 37,200 17.86 17.92 17.76 0 20,000 -0.9
31/12/2020
17.86
 21,580 17.92 17.92 17.74 0 5,430 -0.2
30/12/2020
17.92
 20,470 17.92 17.96 17.86 20 7,760 -0.3
29/12/2020
17.92
 26,940 17.92 18.02 17.84 20 1,260 -0.1
28/12/2020
17.92
 25,260 18.10 18.12 17.92 50 6,830 -0.3
25/12/2020
18.10
 56,800 17.92 18.10 17.84 35,020 11,890 1.0
24/12/2020
17.92
 53,640 18.18 18.18 17.08 37,320 0 1.7
23/12/2020
18.18
 45,810 18.43 18.43 18.18 20 70 -0.0
22/12/2020
18.43
 180,930 17.58 18.81 17.48 71,370 105,600 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |