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)
04/12/2019
14.58
 163,140 14.21 14.58 14.17 780 0 0.0
03/12/2019
14.21
 99,560 13.83 14.21 13.56 1,710 3,580 -0.1
02/12/2019
13.83
 110,780 13.97 13.97 13.70 950 1,660 -0.0
29/11/2019
13.97
 58,390 13.97 14.04 13.87 0 2,010 -0.1
28/11/2019
13.97
 205,230 13.87 13.97 13.70 33,200 43,490 -0.4
27/11/2019
13.87
 53,830 13.87 13.88 13.87 22,080 0 0.9
26/11/2019
13.87
 180,240 13.75 13.95 13.75 31,640 7,030 1.0
25/11/2019
13.75
 98,400 13.53 13.75 13.51 23,030 1,370 0.9
22/11/2019
13.53
 116,890 13.78 13.78 13.46 7,080 5,500 0.1
21/11/2019
13.78
 117,340 13.36 13.83 13.24 1,480 2,040 -0.0
20/11/2019
13.36
 91,900 13.02 13.39 13.02 5,320 220 0.2
19/11/2019
13.02
 24,110 12.92 13.02 12.89 170 4,670 -0.2
18/11/2019
12.92
 12,620 13.02 13.02 12.92 2,110 0 0.1
15/11/2019
13.02
 13,740 13.19 13.19 13.02 1,330 70 0.0
14/11/2019
13.19
 93,260 12.82 13.19 12.82 38,620 300 1.5
13/11/2019
12.82
 49,270 12.67 12.82 12.62 6,920 230 0.3
12/11/2019
12.67
 43,840 12.58 12.67 12.53 20,000 900 0.7
11/11/2019
12.58
 14,130 12.62 12.65 12.55 200 2,310 -0.1
08/11/2019
12.62
 36,940 12.63 12.73 12.62 960 0 0.0
07/11/2019
12.63
 13,360 12.57 12.63 12.58 430 3,000 -0.1
06/11/2019
12.57
 23,170 12.38 12.57 12.35 0 15,010 -0.5
05/11/2019
12.38
 22,650 12.38 12.41 12.35 0 600 -0.0
04/11/2019
12.38
 23,400 12.45 12.48 12.38 0 480 -0.0
01/11/2019
12.45
 10,070 12.50 12.50 12.41 0 3,030 -0.1
31/10/2019
12.50
 23,690 12.51 12.58 12.50 20 0 0.0
30/10/2019
12.51
 37,640 12.67 12.67 12.48 2,290 0 0.1
29/10/2019
12.67
 34,390 12.65 12.72 12.67 3,260 0 0.1
28/10/2019
12.65
 46,610 12.62 12.72 12.62 9,190 0 0.3
25/10/2019
12.62
 12,820 12.60 12.70 12.60 0 0 0
24/10/2019
12.60
 24,940 12.65 12.72 12.55 0 0 0
23/10/2019
12.65
 14,740 12.57 12.65 12.51 0 0 0
22/10/2019
12.57
 48,920 12.51 12.60 12.45 5,000 9,000 -0.1
21/10/2019
12.51
 59,160 12.79 12.79 12.51 5,500 20,180 -0.5
18/10/2019
12.79
 27,280 12.68 12.82 12.68 2,200 0 0.1
17/10/2019
12.68
 38,790 12.67 12.79 12.51 7,970 0 0.3
16/10/2019
12.67
 57,340 12.63 12.73 12.51 0 1,400 -0.1
15/10/2019
12.63
 63,350 12.72 12.79 12.62 0 0 0
14/10/2019
12.72
 98,160 12.24 12.79 12.24 0 0 0
11/10/2019
12.24
 27,320 11.99 12.35 11.99 0 0 0
10/10/2019
11.99
 113,150 12.16 12.21 11.99 60 93,440 -3.3
09/10/2019
12.16
 129,950 12.23 12.26 12.02 0 86,560 -3.1
08/10/2019
12.23
 140,770 12.33 12.45 12.18 10 113,440 -4.1
07/10/2019
12.33
 66,260 12.41 12.41 12.31 0 24,260 -0.9
04/10/2019
12.41
 103,260 12.50 12.53 12.38 0 51,520 -1.9
03/10/2019
12.50
 83,380 12.60 12.60 12.48 40 46,120 -1.7
02/10/2019
12.60
 83,740 12.70 12.70 12.58 0 44,740 -1.7
01/10/2019
12.70
 42,500 12.75 12.80 12.58 0 0 0
30/09/2019
12.75
 39,030 12.55 12.75 12.55 100 3,000 -0.1
27/09/2019
12.55
 72,510 12.55 12.67 12.51 0 0 0
26/09/2019
12.55
 33,300 12.58 12.58 12.55 10 12,440 -0.5
25/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2019
12.58
 165,680 12.46 12.68 12.57 0 99,320 -3.7
24/09/2019
12.46
 304,700 12.45 12.46 12.35 0 257,000 -9.7
23/09/2019
12.45
 59,480 12.41 12.50 12.40 0 46,520 -1.8
20/09/2019
12.41
 129,720 12.41 12.55 12.40 1,010 88,400 -3.3
19/09/2019
12.41
 73,610 12.68 12.71 12.38 0 45,340 -1.7
18/09/2019
12.68
 11,950 12.74 12.76 12.68 46,000 45,000 0.0
17/09/2019
12.74
 41,410 12.45 12.78 12.48 5,760 0 0.2
16/09/2019
12.45
 53,680 12.48 12.51 12.45 0 18,810 -0.7
13/09/2019
12.48
 39,380 12.48 12.51 12.43 1,000 27,920 -1.0
12/09/2019
12.48
 85,900 12.43 12.53 12.48 1,630 70,420 -2.6
11/09/2019
12.43
 147,900 12.51 12.51 12.38 500 71,200 -2.7
10/09/2019
12.51
 158,840 12.73 12.73 12.51 0 120,730 -4.6
09/09/2019
12.73
 45,540 12.78 13.11 12.69 520 0 0.0
06/09/2019
12.78
 106,420 12.83 12.84 12.71 2,000 0 0.1
05/09/2019
12.83
 120,100 12.91 13.17 12.83 20 0 0.0
04/09/2019
12.91
 115,550 13.24 13.24 12.74 2,000 0 0.1
03/09/2019
13.24
 57,860 13.47 13.72 13.17 3,020 0 0.1
30/08/2019
13.47
 57,810 13.47 13.70 13.47 240 0 0.0
29/08/2019
13.47
 37,350 13.40 13.49 13.37 0 0 0
28/08/2019
13.40
 19,530 13.49 13.50 13.39 10 0 0.0
27/08/2019
13.49
 30,950 13.37 13.67 13.44 10 0 0.0
26/08/2019
13.37
 131,350 13.80 13.80 13.34 320 96,320 -3.9
23/08/2019
13.80
 34,890 13.86 13.86 13.73 0 0 0
22/08/2019
13.86
 94,430 13.57 14.06 13.63 15,820 0 0.7
21/08/2019
13.57
 53,460 13.67 13.73 13.52 0 0 0
20/08/2019
13.67
 73,490 13.60 13.80 13.52 10 0 0.0
19/08/2019
13.60
 37,500 13.63 13.96 13.45 30 0 0.0
16/08/2019
13.63
 85,000 13.63 13.83 13.47 500 0 0.0
15/08/2019
13.63
 115,820 13.76 13.76 13.17 0 400 -0.0
14/08/2019
13.76
 141,380 13.60 13.93 13.60 11,000 230 0.5
13/08/2019
13.60
 308,780 14.19 14.19 13.29 10,000 3,040 0.3
12/08/2019
14.19
 395,480 15.25 15.25 14.19 10,400 0 0.4
09/08/2019
15.25
 139,810 15.54 15.58 15.20 630 20,000 -0.9
08/08/2019
15.54
 202,820 15.08 15.61 14.95 0 13,540 -0.6
07/08/2019
15.08
 147,090 15.21 15.40 15.02 0 7,130 -0.3
06/08/2019
15.21
 362,200 15.15 15.61 14.82 0 12,950 -0.6
05/08/2019
15.15
 91,560 15.31 15.51 15.08 2,830 0 0.1
02/08/2019
15.31
 364,120 14.98 15.48 14.75 400 310 0.0
01/08/2019
14.98
 342,840 14.06 15.00 13.93 9,560 36,100 -1.2
31/07/2019
14.06
 18,230 13.90 14.13 13.91 0 4,730 -0.2
30/07/2019
13.90
 51,520 14.16 14.62 13.90 5,360 0 0.2
29/07/2019
14.16
 39,730 14.42 14.46 14.16 800 7,430 -0.3
26/07/2019
14.42
 23,150 14.42 14.44 14.32 410 0 0.0
25/07/2019
14.42
 50,980 14.47 14.49 14.32 230 4,500 -0.2
24/07/2019
14.47
 104,010 14.31 14.51 14.09 0 12,310 -0.5
23/07/2019
14.31
 179,280 13.93 14.31 13.76 10,400 26,360 -0.7
22/07/2019
13.93
 82,070 14.13 14.19 13.93 6,510 0 0.3
19/07/2019
14.13
 111,250 14.32 14.32 14.13 10,050 9,230 0.0
18/07/2019
14.32
 49,720 14.32 14.41 14.19 5,000 10,170 -0.2
17/07/2019
14.32
 163,930 14.39 14.49 14.00 21,270 5,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |