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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |