CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |