CTCP Cao su Đồng Phú (dpr)

40.40
0.10
(0.25%)
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)
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
20/02/2019
12.84
 144,750 12.69 13.17 12.68 500 35,100 -1.4
19/02/2019
12.69
 93,150 13.01 13.01 12.69 0 0 0
18/02/2019
13.01
 117,040 12.51 13.01 12.38 0 30,050 -1.1
15/02/2019
12.51
 92,350 12.45 12.51 12.32 0 0 0
14/02/2019
12.45
 68,590 12.46 12.48 12.32 4,000 0 0.2
13/02/2019
12.46
 110,790 12.45 12.58 12.38 950 50 0.0
12/02/2019
12.45
 278,760 12.25 12.48 12.18 50,000 25,000 0.9
11/02/2019
12.25
 205,960 11.82 12.27 11.79 7,200 22,690 -0.6
01/02/2019
11.82
 60,380 11.71 11.85 11.69 0 0 0
31/01/2019
11.71
 52,800 11.76 11.85 11.71 1,000 0 0.0
30/01/2019
11.76
 108,270 11.87 11.89 11.76 0 0 0
29/01/2019
11.87
 118,290 11.49 12.02 11.43 4,800 0 0.2
28/01/2019
11.49
 21,860 11.49 11.49 11.43 1,500 0 0.1
25/01/2019
11.49
 69,330 11.49 11.71 11.46 20 0 0.0
24/01/2019
11.49
 78,100 11.46 11.59 11.38 1,000 0 0.0
23/01/2019
11.46
 159,530 11.69 11.69 11.44 0 0 0
22/01/2019
11.69
 69,730 11.76 11.94 11.62 500 4,810 -0.2
21/01/2019
11.76
 254,190 11.36 11.77 11.36 0 125,000 -4.4
18/01/2019
11.36
 263,460 11.02 11.36 10.93 1,200 75,000 -2.5
17/01/2019
11.02
 31,130 10.93 11.03 10.82 10 0 0.0
16/01/2019
10.93
 40,100 10.90 10.97 10.80 0 0 0
15/01/2019
10.90
 87,920 10.74 10.98 10.74 6,680 0 0.2
14/01/2019
10.74
 64,170 10.64 10.78 10.64 600 1,180 -0.0
11/01/2019
10.64
 39,950 10.44 10.74 10.54 0 0 0
10/01/2019
10.44
 45,410 10.54 10.60 10.44 3,900 0 0.1
09/01/2019
10.54
 26,890 10.47 10.70 10.44 7,500 2,420 0.2
08/01/2019
10.47
 78,700 10.47 10.47 10.27 2,900 69,310 -2.1
07/01/2019
10.47
 6,840 10.52 10.72 10.47 20 0 0.0
04/01/2019
10.52
 24,900 10.47 10.54 10.37 1,110 0 0.0
03/01/2019
10.47
 27,610 10.39 10.49 10.37 6,900 0 0.2
02/01/2019
10.39
 7,100 10.47 10.60 10.39 10 0 0.0
28/12/2018
10.47
 20,520 10.44 10.52 10.37 2,920 0 0.1
27/12/2018
10.44
 20,380 10.37 10.60 10.42 6,700 0 0.2
26/12/2018
10.37
 39,760 10.42 10.42 10.21 0 1,300 -0.0
25/12/2018
10.42
 47,720 10.78 10.78 10.22 50 0 0.0
24/12/2018
10.78
 38,980 10.87 10.87 10.75 20 200 -0.0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
21/12/2018
10.87
 43,890 10.92 10.92 10.70 1,010 0 0.0
20/12/2018
10.92
 80,490 10.92 10.93 10.84 1,520 0 0.1
19/12/2018
10.92
 75,910 10.90 10.95 10.87 6,020 0 0.2
18/12/2018
10.90
 95,000 10.95 10.96 10.78 25,000 3,000 0.8
17/12/2018
10.95
 106,490 10.87 11.03 10.87 0 1,220 -0.0
14/12/2018
10.87
 55,140 10.80 10.90 10.81 0 3,450 -0.1
13/12/2018
10.80
 61,980 10.77 10.80 10.70 20 2,160 -0.1
12/12/2018
10.77
 65,620 10.67 10.77 10.67 440 10,000 -0.3
11/12/2018
10.67
 64,910 10.61 10.67 10.58 4,060 5,150 -0.0
10/12/2018
10.61
 26,850 10.56 10.65 10.56 3,400 0 0.1
07/12/2018
10.56
 153,260 10.58 10.58 10.39 0 140,260 -5.0
06/12/2018
10.58
 119,340 10.58 10.58 10.37 0 103,960 -3.7
05/12/2018
10.58
 117,280 10.62 10.62 10.43 0 98,950 -3.5
04/12/2018
10.62
 143,490 10.58 10.67 10.58 50,000 47,290 0.1
03/12/2018
10.58
 138,540 10.31 10.61 10.43 1,700 50,380 -1.8
30/11/2018
10.31
 43,420 10.27 10.31 10.27 1,310 19,210 -0.6
29/11/2018
10.27
 23,060 10.28 10.33 10.27 3,950 8,220 -0.1
28/11/2018
10.28
 28,990 10.28 10.33 10.28 2,400 17,080 -0.5
27/11/2018
10.28
 21,030 10.28 10.30 10.26 2,700 13,000 -0.4
26/11/2018
10.28
 51,260 10.34 10.34 10.28 12,600 0 0.4
23/11/2018
10.34
 45,840 10.33 10.36 10.28 2,600 19,900 -0.6
22/11/2018
10.33
 21,890 10.28 10.34 10.28 700 15,300 -0.5
21/11/2018
10.28
 13,050 10.30 10.30 10.27 2,700 9,120 -0.2
20/11/2018
10.30
 35,050 10.34 10.34 10.26 2,600 0 0.1
19/11/2018
10.34
 10,250 10.33 10.49 10.33 10 6,060 -0.2
16/11/2018
10.33
 29,620 10.37 10.42 10.31 2,310 10,270 -0.3
15/11/2018
10.37
 164,440 9.70 10.37 10.28 1,900 41,340 -1.4
14/11/2018
9.70
 26,760 9.70 9.79 9.68 3,500 15,460 -0.4

Chính sách bảo mật | Điều khoản sử dụng |