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)
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
13/11/2018
9.70
 15,110 9.77 9.77 9.70 3,500 5,970 -0.1
12/11/2018
9.77
 12,000 9.77 9.79 9.73 3,500 8,140 -0.2
09/11/2018
9.77
 10,860 9.84 9.84 9.77 3,500 8,310 -0.2
08/11/2018
9.84
 14,530 9.83 9.90 9.81 2,660 11,430 -0.3
07/11/2018
9.83
 2,680 9.90 9.90 9.83 0 0 0
06/11/2018
9.90
 9,130 9.90 10.02 9.79 900 0 0.0
05/11/2018
9.90
 6,460 9.79 9.93 9.70 3,440 0 0.1
02/11/2018
9.79
 11,300 9.67 9.99 9.70 810 5,980 -0.2
01/11/2018
9.67
 14,530 9.70 9.76 9.67 3,580 3,240 0.0
31/10/2018
9.70
 40,570 9.77 9.81 9.70 3,700 8,000 -0.1
30/10/2018
9.77
 14,840 9.81 9.84 9.77 3,500 5,580 -0.1
29/10/2018
9.81
 21,960 9.96 9.99 9.81 3,400 140 0.1
26/10/2018
9.96
 4,590 9.98 10.31 9.90 10 240 -0.0
25/10/2018
9.98
 31,930 10.28 10.28 9.73 2,010 10,460 -0.3
24/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/10/2018
10.28
 31,950 10.23 10.37 10.26 1,400 4,720 -0.1
23/10/2018
10.23
 105,780 10.36 10.36 10.17 13,600 19,610 -0.2
22/10/2018
10.36
 124,530 10.46 10.52 10.28 11,800 16,250 -0.2
19/10/2018
10.46
 20,330 10.55 10.55 10.44 3,000 6,100 -0.1
18/10/2018
10.55
 25,750 10.52 10.58 10.47 10 0 0.0
17/10/2018
10.52
 49,630 10.44 10.55 10.42 3,100 0 0.1
16/10/2018
10.44
 43,690 10.50 10.52 10.44 120 3,000 -0.1
15/10/2018
10.50
 81,530 10.17 10.52 10.28 68,760 64,840 0.2
12/10/2018
10.17
 40,050 10.14 10.23 10.01 3,810 990 0.1
11/10/2018
10.14
 27,900 10.47 10.47 10.09 3,050 3,130 -0.0
10/10/2018
10.47
 17,610 10.47 10.52 10.36 1,710 0 0.1
09/10/2018
10.47
 25,870 10.51 10.51 10.36 3,020 0 0.1
08/10/2018
10.51
 6,320 10.56 10.56 10.42 3,080 10 0.1
05/10/2018
10.56
 6,790 10.56 10.58 10.50 10 0 0.0
04/10/2018
10.56
 77,010 10.33 10.56 10.33 0 0 0
03/10/2018
10.33
 22,060 10.36 10.36 10.28 4,000 0 0.2
02/10/2018
10.36
 37,450 10.31 10.36 10.28 1,110 16,340 -0.6
01/10/2018
10.31
 25,690 10.20 10.33 10.20 10,300 530 0.4
28/09/2018
10.20
 36,750 10.19 10.31 10.17 3,410 3,240 0.0
27/09/2018
10.19
 21,200 10.21 10.31 10.14 4,100 0 0.2
26/09/2018
10.21
 16,810 10.23 10.23 10.20 0 0 0
25/09/2018
10.23
 31,110 10.17 10.25 10.17 0 0 0
24/09/2018
10.17
 16,570 10.20 10.20 10.06 100 0 0.0
21/09/2018
10.20
 49,260 10.20 10.20 10.01 3,260 0 0.1
20/09/2018
10.20
 6,160 10.04 10.28 10.06 1,010 0 0.0
19/09/2018
10.04
 52,630 10.09 10.12 10.01 3,000 0 0.1
18/09/2018
10.09
 83,100 10.00 10.09 10.00 3,100 0 0.1
17/09/2018
10.00
 31,660 9.98 10.01 9.93 10,000 0 0.4
14/09/2018
9.98
 8,930 9.96 9.98 9.90 1,600 0 0.1
13/09/2018
9.96
 13,560 9.96 9.96 9.87 3,200 1,000 0.1
12/09/2018
9.96
 7,330 9.96 9.98 9.93 500 2,250 -0.1
11/09/2018
9.96
 9,990 10.01 10.01 9.90 3,540 1,250 0.1
10/09/2018
10.01
 59,360 9.96 10.06 9.96 2,850 2,000 0.0
07/09/2018
9.96
 4,480 9.93 9.96 9.93 3,200 1,050 0.1
06/09/2018
9.93
 8,250 9.97 10.00 9.93 3,200 1,600 0.1
05/09/2018
9.97
 10,210 9.96 9.98 9.93 3,200 100 0.1
04/09/2018
9.96
 16,740 10.00 10.01 9.90 13,120 50 0.5
31/08/2018
10.00
 7,740 10.00 10.01 9.96 940 0 0.0
30/08/2018
10.00
 15,540 9.98 10.01 9.90 2,900 0 0.1
29/08/2018
9.98
 14,310 9.96 9.98 9.87 6,900 0 0.3
28/08/2018
9.96
 39,120 9.98 9.98 9.87 8,210 0 0.3
27/08/2018
9.98
 9,220 10.01 10.01 9.93 2,120 0 0.1
24/08/2018
10.01
 21,790 9.93 10.01 9.87 4,500 0 0.2
23/08/2018
9.93
 57,930 10.04 10.04 9.93 52,709 49,249 0.1
22/08/2018
10.04
 20,620 9.87 10.09 9.93 840 0 0.0
21/08/2018
9.87
 12,170 9.87 9.87 9.75 770 0 0.0
20/08/2018
9.87
 19,980 9.87 9.87 9.74 4,770 0 0.2
17/08/2018
9.87
 13,740 9.86 9.90 9.74 4,690 0 0.2
16/08/2018
9.86
 8,440 9.90 9.93 9.74 3,230 3,220 0.0
15/08/2018
9.90
 33,940 9.82 9.93 9.74 3,260 20,700 -0.6
14/08/2018
9.82
 6,130 9.83 9.83 9.74 3,220 5,600 -0.1
13/08/2018
9.83
 25,890 9.90 10.06 9.83 5,530 10,500 -0.2
10/08/2018
9.90
 14,990 9.96 10.12 9.87 1,980 0 0.1
09/08/2018
9.96
 23,780 10.14 10.16 9.87 3,630 0 0.1
08/08/2018
10.14
 10,770 9.98 10.14 9.96 3,010 350 0.1
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
9.98
 10,050 9.96 10.23 9.98 0 1,620 -0.1

Chính sách bảo mật | Điều khoản sử dụng |