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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |