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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |