CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
13.78
 27,300 14.08 14.08 13.51 0 1,850 -0.1
11/03/2020
14.08
 52,830 14.16 14.16 14.05 0 0 0
10/03/2020
14.16
 98,230 13.85 14.16 13.74 50 0 0.0
09/03/2020
13.85
 64,370 14.31 14.31 13.66 0 0 0
06/03/2020
14.31
 32,450 14.35 14.73 14.31 0 0 0
05/03/2020
14.35
 48,400 14.27 14.65 14.25 0 0 0
04/03/2020
14.27
 4,610 14.35 14.75 14.27 0 0 0
03/03/2020
14.35
 65,180 14.33 14.83 14.35 0 0 0
02/03/2020
14.33
 23,410 14.54 14.54 14.27 0 0 0
28/02/2020
14.54
 13,450 14.27 14.54 14.27 0 0 0
27/02/2020
14.27
 65,120 14.62 14.69 14.27 0 63,100 -2.4
26/02/2020
14.62
 88,490 14.65 14.73 14.46 0 0 0
25/02/2020
14.65
 11,810 14.27 14.81 14.08 0 30 -0.0
24/02/2020
14.27
 34,380 14.62 14.71 14.08 10 21,370 -0.8
21/02/2020
14.62
 7,070 14.81 15.02 14.60 0 260 -0.0
20/02/2020
14.81
 4,340 14.81 15.03 14.65 0 340 -0.0
19/02/2020
14.81
 14,750 14.81 15.17 14.81 0 1,060 -0.0
18/02/2020
14.81
 8,940 14.62 14.81 14.69 0 0 0
17/02/2020
14.62
 9,000 14.69 14.69 14.62 590 320 0.0
14/02/2020
14.69
 1,710 14.81 14.81 14.54 0 0 0
13/02/2020
14.81
 7,610 14.69 14.81 14.50 250 0 0.0
12/02/2020
14.69
 11,020 14.64 14.73 14.65 600 0 0.0
11/02/2020
14.64
 10,200 14.46 14.65 14.46 240 0 0.0
10/02/2020
14.46
 33,470 14.69 15.03 14.27 40 0 0.0
07/02/2020
14.69
 3,800 14.81 14.81 14.44 100 0 0.0
06/02/2020
14.81
 32,860 14.31 14.81 14.33 0 23,600 -0.9
05/02/2020
14.31
 21,550 14.16 14.73 14.12 0 10 -0.0
04/02/2020
14.16
 12,730 14.46 15.03 14.08 30 110 -0.0
03/02/2020
14.46
 134,200 14.52 14.52 13.74 8,340 42,820 -1.3
31/01/2020
14.52
 32,390 14.84 15.03 14.52 10 130 -0.0
30/01/2020
14.84
 59,570 14.84 15.83 14.79 110 45,180 -1.8
22/01/2020
14.84
 23,330 15.43 15.61 14.84 2,020 10 0.1
21/01/2020
15.43
 33,010 15.11 15.61 15.11 0 840 -0.0
20/01/2020
15.11
 3,640 15.42 15.99 15.11 280 0 0.0
17/01/2020
15.42
 12,200 15.42 15.68 15.23 40 0 0.0
16/01/2020
15.42
 49,190 15.03 15.61 14.65 170 160 0.0
15/01/2020
15.03
 47,160 15.30 15.45 15.03 610 13,120 -0.5
14/01/2020
15.30
 9,650 15.30 15.42 15.07 0 460 -0.0
13/01/2020
15.30
 3,340 15.34 15.53 15.19 120 80 0.0
10/01/2020
15.34
 19,530 15.34 15.34 14.50 220 10 0.0
09/01/2020
15.34
 27,010 15.11 15.34 14.94 260 0 0.0
08/01/2020
15.11
 92,930 15.34 15.49 15.09 60 0 0.0
07/01/2020
15.34
 166,670 15.42 15.45 15.21 130 4,070 -0.2
06/01/2020
15.42
 120,600 14.84 15.42 14.84 2,500 0 0.1
03/01/2020
14.84
 86,500 14.71 15.03 14.46 0 0 0
02/01/2020
14.71
 7,280 14.94 14.96 14.69 140 2,000 -0.1
31/12/2019
14.94
 64,490 14.65 14.96 14.46 0 25,500 -1.0
30/12/2019
14.65
 13,830 15.02 15.23 14.65 170 0 0.0
27/12/2019
15.02
 9,370 14.96 15.03 14.84 580 0 0.0
26/12/2019
14.96
 21,700 14.92 15.15 14.84 0 0 0
25/12/2019
14.92
 156,730 14.67 15.03 14.39 0 2,550 -0.1
24/12/2019
14.67
 9,940 14.58 14.77 14.46 170 0 0.0
23/12/2019
14.58
 21,390 14.58 14.58 14.39 0 510 -0.0
20/12/2019
14.58
 23,940 14.62 14.69 14.46 3,790 0 0.1
19/12/2019
14.62
 68,770 14.69 14.84 14.46 5,170 5,520 -0.0
18/12/2019
14.69
 49,210 15.03 15.03 14.69 0 1,460 -0.1
17/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2019
15.03
 26,510 15.19 15.26 14.69 710 240 0.0
16/12/2019
15.19
 673,360 15.05 15.56 14.88 5,520 24,020 -0.8
13/12/2019
15.05
 260,680 14.87 15.05 14.87 1,460 730 0.0
12/12/2019
14.87
 199,540 14.88 14.95 14.75 7,240 98,500 -4.0
11/12/2019
14.88
 180,760 14.58 15.05 14.58 3,960 45,320 -1.8
10/12/2019
14.58
 107,470 14.54 14.61 14.53 41,530 24,030 0.8
09/12/2019
14.54
 101,840 14.81 14.81 14.54 140 37,000 -1.6
06/12/2019
14.81
 115,250 14.71 14.98 14.65 1,610 7,600 -0.3
05/12/2019
14.71
 114,930 14.58 14.75 14.58 0 7,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |