CTCP Cao su Đồng Phú (dpr)

41.60
1.20
(2.97%)
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
(2026-02-23) 		0.15 0.37% 20,182,800 -465,900 -21.2
39.90
47.50
40.40
2 tháng
(2026-01-16) 		0.20 0.49% 38,808,500 171,700 4.0
38.85
47.50
40.40
3 tháng
(2025-12-17) 		4.05 10.90% 54,293,100 926,600 33.7
36.75
47.50
40.40
6 tháng
(2025-09-18) 		2.80 7.29% 85,981,900 1,162,900 43.5
33.60
47.50
40.40
12 tháng
(2025-03-24) 		-3.74 -8.32% 206,179,000 -153,918 -4.3
32.99
49.99
40.40
24 tháng
(2024-03-27) 		1.34 3.37% 347,487,700 305,722 11.9
32.69
49.99
40.40
36 tháng
(2023-04-03) 		18.54 81.78% 421,337,900 1,496,419 60.6
22.49
49.99
40.40
60 tháng
(2021-04-12) 		21.79 112.23% 531,378,900 -2,345,226 -255.1
17.25
49.99
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
14.73
 35,120 14.64 14.73 14.58 20,000 15,300 0.2
08/06/2020
14.64
 24,710 14.56 14.64 14.46 570 12,390 -0.5
05/06/2020
14.56
 11,930 14.52 14.65 13.72 0 1,630 -0.1
04/06/2020
14.52
 7,690 14.52 14.65 14.52 40 7,490 -0.3
03/06/2020
14.52
 7,340 14.50 14.73 14.50 0 340 -0.0
02/06/2020
14.50
 5,470 14.73 14.81 14.50 0 2,170 -0.1
01/06/2020
14.73
 3,610 14.84 14.84 14.69 0 190 -0.0
29/05/2020
14.84
 37,430 14.50 14.84 14.50 0 5,030 -0.2
28/05/2020
14.50
 26,350 14.50 14.73 14.50 0 23,800 -0.9
27/05/2020
14.50
 21,300 14.46 14.73 14.46 0 190 -0.0
26/05/2020
14.46
 21,220 14.46 14.77 13.70 0 190 -0.0
25/05/2020
14.46
 4,370 14.46 14.62 14.16 1,850 50 0.1
22/05/2020
14.46
 35,250 14.08 14.73 14.08 10 8,650 -0.3
21/05/2020
14.08
 6,170 14.31 14.46 14.08 0 130 -0.0
20/05/2020
14.31
 18,340 14.14 14.39 14.20 0 5,880 -0.2
19/05/2020
14.14
 14,960 14.41 15.03 14.14 40 200 -0.0
18/05/2020
14.41
 590 14.22 14.41 14.39 0 140 -0.0
15/05/2020
14.22
 28,900 14.20 14.22 14.18 0 23,400 -0.9
14/05/2020
14.20
 25,720 14.22 14.43 13.25 0 7,580 -0.3
13/05/2020
14.22
 4,170 14.54 14.54 14.14 0 130 -0.0
12/05/2020
14.54
 15,600 14.54 14.73 14.33 0 170 -0.0
11/05/2020
14.54
 17,130 14.64 14.64 14.35 0 5,940 -0.2
08/05/2020
14.64
 18,950 14.10 15.05 14.08 0 130 -0.0
07/05/2020
14.10
 11,390 14.16 14.46 14.08 0 130 -0.0
06/05/2020
14.16
 15,550 14.05 14.35 13.89 12,000 130 0.4
05/05/2020
14.05
 17,930 13.93 14.06 13.78 0 130 -0.0
04/05/2020
13.93
 2,060 13.89 14.05 13.70 200 130 0.0
29/04/2020
13.89
 7,560 13.78 14.08 13.78 0 130 -0.0
28/04/2020
13.78
 7,410 13.95 14.46 13.72 0 130 -0.0
27/04/2020
13.95
 5,680 14.08 14.08 13.89 0 130 -0.0
24/04/2020
14.08
 4,980 14.27 14.39 14.08 0 130 -0.0
23/04/2020
14.27
 49,720 13.76 14.39 13.76 0 230 -0.0
22/04/2020
13.76
 25,430 13.55 13.76 13.51 0 130 -0.0
21/04/2020
13.55
 45,960 13.76 13.78 13.55 0 130 -0.0
20/04/2020
13.76
 40,320 13.70 13.76 13.61 0 130 -0.0
17/04/2020
13.70
 20,300 13.47 13.70 13.55 0 130 -0.0
16/04/2020
13.47
 7,210 13.44 13.85 13.44 0 130 -0.0
15/04/2020
13.44
 2,020 13.61 13.61 13.32 0 130 -0.0
14/04/2020
13.61
 2,180 13.42 13.63 13.36 0 390 -0.0
13/04/2020
13.42
 13,960 13.63 13.65 13.40 0 0 0
10/04/2020
13.63
 940 13.59 13.70 13.59 0 0 0
09/04/2020
13.59
 8,240 13.25 13.63 13.32 800 130 0.0
08/04/2020
13.25
 17,140 13.34 13.44 13.25 0 130 -0.0
07/04/2020
13.34
 10,730 13.55 13.55 13.34 100 130 -0.0
06/04/2020
13.55
 14,100 13.25 13.59 13.32 0 130 -0.0
03/04/2020
13.25
 6,170 12.87 13.28 12.90 0 130 -0.0
01/04/2020
12.87
 93,070 13.19 13.19 12.75 20 44,900 -1.5
31/03/2020
13.19
 31,250 13.19 13.21 12.94 30 12,260 -0.4
30/03/2020
13.19
 24,210 13.70 13.70 13.17 220 130 0.0
27/03/2020
13.70
 1,470 13.70 13.70 13.51 0 0 0
26/03/2020
13.70
 4,210 13.36 13.70 13.32 3,300 0 0.1
25/03/2020
13.36
 5,730 13.36 14.06 13.32 0 0 0
24/03/2020
13.36
 3,270 13.40 13.46 13.17 200 120 0.0
23/03/2020
13.40
 13,760 13.74 13.74 13.13 0 100 -0.0
20/03/2020
13.74
 7,660 13.74 13.74 13.70 0 0 0
19/03/2020
13.74
 3,330 13.80 13.80 13.68 0 0 0
18/03/2020
13.80
 27,090 13.40 13.80 13.55 0 0 0
17/03/2020
13.40
 36,870 13.51 13.51 12.94 0 4,950 -0.2
16/03/2020
13.51
 99,420 13.70 13.70 13.51 0 19,520 -0.7
13/03/2020
13.70
 124,910 13.78 13.87 13.40 20,410 5,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |