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)
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
31/07/2020
14.54
 3,250 14.08 14.54 14.08 0 2,610 -0.1
30/07/2020
14.08
 14,180 14.24 14.46 14.08 0 3,180 -0.1
29/07/2020
14.24
 7,260 14.73 14.73 14.16 0 40 -0.0
28/07/2020
14.73
 7,510 14.39 14.73 14.08 0 0 0
27/07/2020
14.39
 25,970 14.46 14.46 14.39 10 3,840 -0.1
24/07/2020
14.46
 6,060 14.84 14.84 14.46 0 550 -0.0
23/07/2020
14.84
 5,420 14.84 14.84 14.81 0 1,240 -0.0
22/07/2020
14.84
 240 14.96 14.96 14.73 0 10 -0.0
21/07/2020
14.96
 10,690 14.96 14.96 14.69 0 2,900 -0.1
20/07/2020
14.96
 6,350 14.88 14.96 14.84 0 2,480 -0.1
17/07/2020
14.88
 7,080 14.84 14.92 14.84 0 6,210 -0.2
16/07/2020
14.84
 6,100 14.84 14.84 14.65 0 3,000 -0.1
15/07/2020
14.84
 8,320 15.03 15.03 14.65 0 0 0
14/07/2020
15.03
 60 14.71 15.38 15.03 10 0 0.0
13/07/2020
14.71
 12,120 14.69 14.77 14.69 10 0 0.0
10/07/2020
14.69
 1,300 14.69 15.15 14.69 100 0 0.0
09/07/2020
14.69
 3,120 14.62 14.69 14.54 0 0 0
08/07/2020
14.62
 17,290 14.62 14.81 14.50 0 0 0
07/07/2020
14.62
 5,890 14.81 14.81 14.62 0 0 0
06/07/2020
14.81
 7,990 14.84 14.84 14.50 0 0 0
03/07/2020
14.84
 160,080 14.88 15.03 14.84 4,000 30,020 -1.0
02/07/2020
14.88
 55,520 15.07 15.07 14.56 0 20,000 -0.8
01/07/2020
15.07
 21,680 14.92 15.11 14.92 11,150 11,900 -0.0
30/06/2020
14.92
 14,230 14.65 15.07 14.69 13,980 6,200 0.3
29/06/2020
14.65
 11,560 15.03 15.03 14.46 10,000 2,150 0.3
26/06/2020
15.03
 10,780 14.92 15.17 14.83 10,000 2,150 0.3
25/06/2020
14.92
 18,150 15.03 15.11 14.92 7,500 12,500 -0.2
24/06/2020
15.03
 36,530 14.58 15.05 14.62 25,000 7,850 0.7
23/06/2020
14.58
 9,250 14.54 14.62 14.46 0 7,000 -0.3
22/06/2020
14.54
 3,170 14.46 14.58 14.44 0 720 -0.0
19/06/2020
14.46
 17,730 14.33 14.73 14.46 0 4,720 -0.2
18/06/2020
14.33
 5,830 14.46 14.73 14.24 0 2,400 -0.1
17/06/2020
14.46
 9,310 14.65 14.75 14.46 0 7,690 -0.3
16/06/2020
14.65
 1,710 14.71 14.71 14.27 0 0 0
15/06/2020
14.71
 27,730 14.65 14.71 14.65 0 10,700 -0.4
12/06/2020
14.65
 21,340 14.46 14.65 14.08 0 9,090 -0.3
11/06/2020
14.46
 32,970 14.54 14.73 14.46 0 12,500 -0.5
10/06/2020
14.54
 7,980 14.73 14.73 14.54 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |