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)
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
11/04/2019
12.78
 33,950 12.84 12.91 12.56 10 0 0.0
10/04/2019
12.84
 29,540 13.04 13.04 12.73 0 0 0
09/04/2019
13.04
 52,850 12.97 13.04 12.74 33,410 0 1.3
08/04/2019
12.97
 76,600 12.91 13.01 12.78 10 0 0.0
05/04/2019
12.91
 80,570 13.17 13.17 12.84 20,000 0 0.8
04/04/2019
13.17
 124,860 12.65 13.17 12.65 90,060 20,830 2.7
03/04/2019
12.65
 72,400 12.51 12.65 12.45 14,000 0 0.5
02/04/2019
12.51
 92,070 12.35 12.58 12.37 0 0 0
01/04/2019
12.35
 58,270 12.18 12.35 12.18 12,920 0 0.5
29/03/2019
12.18
 39,020 12.17 12.25 12.10 20 0 0.0
28/03/2019
12.17
 47,150 12.33 12.33 12.13 500 0 0.0
27/03/2019
12.33
 73,040 12.25 12.43 12.12 5,600 0 0.2
26/03/2019
12.25
 98,100 11.89 12.35 11.89 500 0 0.0
25/03/2019
11.89
 238,160 12.78 12.81 11.89 620 0 0.0
22/03/2019
12.78
 155,820 13.57 13.57 12.78 350 0 0.0
21/03/2019
13.57
 56,630 13.50 13.70 13.34 7,630 0 0.3
20/03/2019
13.50
 103,090 13.34 13.50 13.17 0 1,170 -0.0
19/03/2019
13.34
 186,400 13.78 14.00 13.34 1,550 31,500 -1.3
18/03/2019
13.78
 62,390 13.78 13.83 13.67 0 5,470 -0.2
15/03/2019
13.78
 29,050 13.93 13.93 13.70 150 0 0.0
14/03/2019
13.93
 48,760 13.96 14.00 13.73 1,970 10 0.1
13/03/2019
13.96
 141,310 13.90 14.16 13.57 810 50,050 -2.1
12/03/2019
13.90
 132,450 13.75 13.93 13.76 72,100 0 3.0
11/03/2019
13.75
 222,170 13.24 13.75 13.17 0 89,950 -3.7
08/03/2019
13.24
 135,400 13.12 13.55 12.84 10 0 0.0
07/03/2019
13.12
 115,660 13.40 13.50 13.11 0 0 0
06/03/2019
13.40
 32,380 13.44 13.44 13.11 210 0 0.0
05/03/2019
13.44
 125,430 13.44 13.50 13.34 0 0 0
04/03/2019
13.44
 134,970 13.32 13.58 13.32 0 47,920 -2.0
01/03/2019
13.32
 87,140 12.88 13.34 12.91 0 0 0
28/02/2019
12.88
 64,000 13.40 13.63 12.88 10 0 0.0
27/02/2019
13.40
 174,200 13.17 13.42 13.16 0 60,200 -2.4
26/02/2019
13.17
 49,670 13.17 13.21 13.01 1,090 1,850 -0.0
25/02/2019
13.17
 153,470 12.84 13.34 12.79 0 1,250 -0.0
22/02/2019
12.84
 129,870 12.78 12.99 12.65 0 0 0
21/02/2019
12.78
 45,460 12.84 12.99 12.61 4,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |