CTCP Cao su Đồng Phú (dpr)

39.60
-0.70
(-1.74%)
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
(2025-12-29) 		4.25 11.33% 20,499,500 2,096,700 85.3
36.75
42.15
40.30
2 tháng
(2025-12-01) 		3.75 9.87% 27,512,400 2,098,000 85.5
36.20
42.15
40.30
3 tháng
(2025-10-30) 		2.95 7.60% 42,560,900 2,722,600 109.1
36.20
42.15
40.30
6 tháng
(2025-08-01) 		4 10.59% 77,899,300 2,186,700 88.7
33.60
42.15
40.30
12 tháng
(2025-02-03) 		3 7.74% 209,526,300 793,822 34.8
32.99
49.99
40.30
24 tháng
(2024-02-15) 		10.57 33.90% 346,407,600 2,389,322 98.1
31.18
49.99
40.30
36 tháng
(2023-02-13) 		18.47 79.34% 390,406,900 2,583,567 106.9
21.92
49.99
40.30
60 tháng
(2021-02-23) 		22.38 115.51% 500,452,900 -1,180,226 -204.4
17.25
49.99
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
14.39
 68,400 14.32 14.62 14.29 0 0 0
15/07/2019
14.32
 53,070 14.39 14.46 14.32 0 15,710 -0.7
12/07/2019
14.39
 77,020 14.51 14.56 14.37 10,000 37,100 -1.2
11/07/2019
14.51
 99,740 14.46 14.62 14.46 0 28,820 -1.3
10/07/2019
14.46
 115,250 14.28 14.65 14.29 10,000 11,100 -0.1
09/07/2019
14.28
 33,330 14.21 14.49 14.16 0 1,000 -0.0
08/07/2019
14.21
 104,980 14.49 14.52 14.16 6,010 100 0.3
05/07/2019
14.49
 35,830 14.65 14.65 14.49 0 0 0
04/07/2019
14.65
 83,780 14.42 14.69 14.42 14,580 0 0.6
03/07/2019
14.42
 50,520 14.59 14.59 14.19 50 0 0.0
02/07/2019
14.59
 73,660 14.65 14.65 14.46 0 400 -0.0
01/07/2019
14.65
 28,690 14.54 14.75 14.54 1,460 1,100 0.0
28/06/2019
14.54
 57,300 14.39 14.56 14.36 2,000 960 0.0
27/06/2019
14.39
 311,010 14.70 14.82 14.39 0 3,000 -0.1
26/06/2019
14.70
 52,480 14.95 14.98 14.69 0 50 -0.0
25/06/2019
14.95
 98,570 14.92 14.98 14.65 1,860 0 0.1
24/06/2019
14.92
 128,480 15.15 15.15 14.79 13,310 150 0.6
21/06/2019
15.15
 124,780 15.15 15.25 15.12 59,580 2,470 2.6
20/06/2019
15.15
 250,590 15.15 15.31 14.92 107,160 1,520 4.9
19/06/2019
15.15
 175,560 14.49 15.15 14.59 13,480 0 0.6
18/06/2019
14.49
 71,930 14.65 14.65 14.46 0 0 0
17/06/2019
14.65
 78,770 14.42 14.65 14.46 0 0 0
14/06/2019
14.42
 158,570 14.82 14.98 14.42 0 23,710 -1.1
13/06/2019
14.82
 296,830 14.82 15.38 14.49 2,300 93,290 -4.2
12/06/2019
14.82
 76,490 14.82 14.92 14.75 500 2,590 -0.1
11/06/2019
14.82
 265,060 14.54 14.98 14.46 14,000 200 0.6
10/06/2019
14.54
 234,740 14.65 14.79 14.42 0 0 0
07/06/2019
14.65
 117,630 14.29 14.74 14.41 0 50 -0.0
06/06/2019
14.29
 159,930 13.81 14.29 13.83 0 300 -0.0
05/06/2019
13.81
 187,270 13.40 14.03 13.63 64,000 50 2.7
04/06/2019
13.40
 85,190 13.34 13.50 13.21 6,200 40,630 -1.4
03/06/2019
13.34
 268,970 14.00 14.00 13.34 1,800 100,520 -4.0
31/05/2019
14.00
 157,860 14.56 14.56 13.55 0 0 0
30/05/2019
14.56
 160,010 14.37 14.65 14.03 0 12,600 -0.6
29/05/2019
14.37
 256,770 14.49 14.90 14.36 2,730 42,590 -1.8
28/05/2019
14.49
 366,220 13.60 14.49 13.57 15,000 102,350 -3.8
27/05/2019
13.60
 117,820 13.30 13.67 13.30 0 0 0
24/05/2019
13.30
 158,730 13.53 13.67 13.24 0 0 0
23/05/2019
13.53
 108,690 13.16 13.60 13.06 27,300 50 1.1
22/05/2019
13.16
 172,940 13.01 13.34 12.94 2,300 0 0.1
21/05/2019
13.01
 197,620 12.81 13.01 12.84 50,000 0 2.0
20/05/2019
12.81
 70,800 12.58 12.84 12.61 20,000 900 0.7
17/05/2019
12.58
 34,450 12.73 12.74 12.58 0 0 0
16/05/2019
12.73
 83,910 12.78 12.78 12.51 0 0 0
15/05/2019
12.78
 43,370 12.78 12.88 12.61 40 0 0.0
14/05/2019
12.78
 95,440 12.30 12.81 12.18 3,100 0 0.1
13/05/2019
12.30
 21,970 12.18 12.30 12.17 100 0 0.0
10/05/2019
12.18
 18,890 12.17 12.27 12.17 0 0 0
09/05/2019
12.17
 42,750 11.92 12.17 11.95 12,340 0 0.5
08/05/2019
11.92
 45,570 12.12 12.12 11.92 3,210 800 0.1
07/05/2019
12.12
 49,810 12.17 12.32 12.12 1,410 0 0.1
06/05/2019
12.17
 148,000 12.32 12.32 12.17 70,000 0 2.6
03/05/2019
12.32
 70,230 12.33 12.35 12.18 30 0 0.0
02/05/2019
12.33
 44,060 12.43 12.46 12.28 0 7,560 -0.3
26/04/2019
12.43
 15,500 12.43 12.43 12.35 0 0 0
25/04/2019
12.43
 36,290 12.45 12.45 12.28 1,610 0 0.1
24/04/2019
12.45
 15,820 12.41 12.45 12.28 0 0 0
23/04/2019
12.41
 24,110 12.18 12.48 12.18 4,000 0 0.1
22/04/2019
12.18
 137,500 12.41 12.41 12.02 0 2,000 -0.1
19/04/2019
12.41
 28,100 12.48 12.48 12.28 0 0 0
18/04/2019
12.48
 22,590 12.48 12.48 12.35 0 50 -0.0
17/04/2019
12.48
 21,370 12.33 12.74 12.33 10 0 0.0
16/04/2019
12.33
 34,380 12.38 12.40 12.18 0 0 0
12/04/2019
12.38
 109,890 12.78 12.78 12.35 14,010 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |