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) 		-0.65 -1.58% 20,793,700 -521,400 -23.5
39.90
47.50
41.60
2 tháng
(2026-01-19) 		-1.20 -2.88% 38,094,700 51,700 -0.9
38.85
47.50
41.60
3 tháng
(2025-12-18) 		3.50 9.49% 54,690,700 813,600 29.3
36.75
47.50
41.60
6 tháng
(2025-09-19) 		2 5.21% 86,366,800 1,134,000 42.2
33.60
47.50
41.60
12 tháng
(2025-03-24) 		-4.54 -10.10% 206,789,900 -209,418 -6.6
32.99
49.99
41.60
24 tháng
(2024-03-28) 		0.91 2.30% 347,182,700 275,322 10.7
32.69
49.99
41.60
36 tháng
(2023-04-03) 		17.74 78.25% 421,948,800 1,440,919 58.4
22.49
49.99
41.60
60 tháng
(2021-04-13) 		20.79 105.97% 531,925,800 -2,399,026 -257.3
17.25
49.99
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |