CTCP Cao su Đồng Phú (dpr)

37.50
-1.05
(-2.72%)
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
(2026-08-12) 		2.05 5.62% 4,149,600 -109,553 0
35.95
38.55
37.50
2 tháng
(2026-07-13) 		0.80 2.12% 8,221,600 -206,902 0
35.10
38.55
37.50
3 tháng
(2026-06-15) 		-1.90 -4.70% 13,041,300 -386,262 0
35.10
40.60
37.50
6 tháng
(2026-03-16) 		-2.65 -6.43% 45,709,200 -2,346,062 -72.4
35.10
44.20
37.50
12 tháng
(2025-09-16) 		-0.60 -1.53% 132,184,800 -942,762 -19.1
33.60
47.50
37.50
24 tháng
(2024-09-23) 		0.12 0.30% 317,707,900 -2,923,640 -96.8
32.99
49.99
37.50
36 tháng
(2023-09-27) 		8.79 29.56% 450,039,100 -933,840 -19.4
26.72
49.99
37.50
60 tháng
(2021-10-07) 		8.64 28.90% 555,573,300 -2,870,488 -214.7
17.25
49.99
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2017
8.54
 98,910 8.52 8.68 8.52 13,210 94,810 -3.0
23/01/2017
8.52
 19,110 8.66 8.89 8.52 4,190 17,390 -0.5
20/01/2017
8.66
 29,530 8.70 8.86 8.66 17,000 14,610 0.1
19/01/2017
8.70
 40,620 8.84 8.86 8.70 34,690 15,420 0.7
18/01/2017
8.84
 6,930 8.86 8.86 8.70 3,510 1,640 0.1
17/01/2017
8.86
 65,640 8.86 8.98 8.80 43,570 49,810 -0.2
16/01/2017
8.86
 137,660 8.91 9.12 8.84 17,010 114,290 -3.8
13/01/2017
8.91
 34,450 8.91 9.09 8.80 23,220 0 0.9
12/01/2017
8.91
 59,390 8.77 9.00 8.80 44,550 90 1.7
11/01/2017
8.77
 81,750 8.52 8.77 8.52 207,000 189,970 0.7
10/01/2017
8.52
 9,230 8.38 8.57 8.36 130 0 0.0
09/01/2017
8.38
 6,460 8.38 8.57 8.32 4,590 330 0.2
06/01/2017
8.38
 21,600 8.54 8.66 8.38 3,080 1,000 0.1
05/01/2017
8.54
 43,260 8.43 8.54 8.43 22,150 13,350 0.3
04/01/2017
8.43
 5,040 8.45 8.49 8.41 10 0 0.0
03/01/2017
8.45
 13,640 8.45 8.54 8.34 680 160 0.0
30/12/2016
8.45
 12,750 8.43 8.45 8.32 1,580 0 0.1
29/12/2016
8.43
 4,640 8.45 8.45 8.32 4,060 0 0.2
28/12/2016
8.45
 29,440 8.29 8.45 8.29 16,010 0 0.6
27/12/2016
8.29
 12,440 8.22 8.45 8.22 5,900 0 0.2
26/12/2016
8.22
 17,320 8.27 8.43 8.22 4,510 0 0.2
23/12/2016
8.27
 8,750 8.45 8.50 8.25 5,950 0 0.2
22/12/2016
8.45
 4,660 8.48 8.50 8.36 3,000 0 0.1
21/12/2016
8.48
 7,660 8.34 8.61 8.34 2,920 0 0.1
20/12/2016
8.34
 22,250 8.68 8.68 8.34 5,720 0 0.2
19/12/2016
8.68
 29,430 8.65 8.73 8.57 8,730 0 0.3
16/12/2016
8.65
 10,600 8.61 8.68 8.57 4,000 0 0.2
15/12/2016
8.61
 47,180 8.57 8.80 8.57 24,300 0 0.9
14/12/2016
8.57
 73,820 8.22 8.57 8.29 28,630 0 1.1
13/12/2016
8.22
 6,210 8.41 8.45 8.22 2,510 0 0.1
12/12/2016
8.41
 43,110 8.04 8.59 8.04 15,930 1,450 0.5
09/12/2016
8.04
 19,140 8.09 8.16 8.02 4,490 3,000 0.1
08/12/2016
8.09
 15,870 8.06 8.22 8.04 14,200 0 0.5
07/12/2016
8.06
 5,550 8.00 8.20 7.90 1,700 0 0.1
06/12/2016
8.00
 12,340 8.06 8.17 7.90 40 0 0.0
05/12/2016
8.06
 26,110 7.77 8.06 7.77 10,560 0 0.4
02/12/2016
7.77
 44,380 8.11 8.22 7.77 11,020 26,700 -0.5
01/12/2016
8.11
 20,060 8.04 8.22 8.00 270 0 0.0
30/11/2016
8.04
 86,480 8.27 8.43 7.70 6,950 10,000 -0.1
29/11/2016
8.27
 29,530 8.45 8.80 8.22 4,440 10,560 -0.2
28/11/2016
8.45
 6,470 8.57 8.57 8.34 60 1,300 -0.0
25/11/2016
8.57
 13,200 8.70 8.70 8.57 720 0 0.0
24/11/2016
8.70
 39,700 8.73 8.90 8.70 7,140 250 0.3
23/11/2016
8.73
 20,050 8.82 9.00 8.66 360 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
8.82
 49,690 8.68 9.02 8.82 250 100 0.0
21/11/2016
8.68
 56,590 8.53 8.79 8.59 2,060 0 0.1
18/11/2016
8.53
 46,870 8.83 8.95 8.35 660 500 0.0
17/11/2016
8.83
 52,050 9.08 9.10 8.82 3,650 18,010 -0.6
16/11/2016
9.08
 170,980 9.12 9.26 9.08 2,770 60,990 -2.4
15/11/2016
9.12
 95,540 9.22 9.28 9.04 3,010 540 0.1
14/11/2016
9.22
 46,310 9.33 9.33 8.93 16,010 3,540 0.5
11/11/2016
9.33
 105,500 9.09 9.66 9.10 40 8,320 -0.4
10/11/2016
9.09
 130,950 8.50 9.09 8.66 150 6,500 -0.2
09/11/2016
8.50
 36,360 8.54 8.61 8.26 2,890 5,820 -0.1
08/11/2016
8.54
 37,220 8.44 8.75 8.44 1,410 0 0.1
07/11/2016
8.44
 50,060 8.35 8.53 8.24 1,420 100 0.0
04/11/2016
8.35
 3,500 8.35 8.35 8.28 0 0 0
03/11/2016
8.35
 30,830 8.35 8.35 8.10 2,810 850 0.1
02/11/2016
8.35
 14,970 8.30 8.35 8.24 2,820 1,000 0.1
01/11/2016
8.30
 31,680 8.35 8.46 8.24 16,710 0 0.6
31/10/2016
8.35
 16,310 8.46 8.57 8.35 580 2,100 -0.1
28/10/2016
8.46
 79,370 8.06 8.46 8.24 1,050 200 0.0
27/10/2016
8.06
 26,770 7.84 8.38 7.89 230 0 0.0
26/10/2016
7.84
 7,460 7.92 7.92 7.68 3,430 0 0.1
25/10/2016
7.92
 2,420 7.92 7.97 7.81 860 0 0.0
24/10/2016
7.92
 3,490 7.90 7.95 7.84 2,990 0 0.1
21/10/2016
7.90
 8,280 8.01 8.13 7.79 2,970 7,000 -0.1
20/10/2016
8.01
 2,940 8.15 8.15 7.81 1,020 0 0.0
19/10/2016
8.15
 11,270 8.15 8.21 7.92 10 0 0.0
18/10/2016
8.15
 54,770 7.97 8.17 8.01 530 17,100 -0.6
17/10/2016
7.97
 24,520 7.79 7.97 7.79 1,510 0 0.1
14/10/2016
7.79
 8,410 7.75 7.84 7.75 3,900 0 0.1
13/10/2016
7.75
 9,980 7.79 7.79 7.75 2,900 500 0.1
12/10/2016
7.79
 22,730 7.77 8.01 7.77 4,370 1,890 0.1
11/10/2016
7.77
 24,860 7.37 7.77 7.39 10 5,900 -0.2
10/10/2016
7.37
 25,010 7.52 7.52 7.35 4,950 0 0.2
07/10/2016
7.52
 15,190 7.35 7.79 7.35 5,590 50 0.2
06/10/2016
7.35
 4,020 7.39 7.46 7.35 1,530 0 0.1
05/10/2016
7.39
 5,210 7.39 7.39 7.35 3,910 100 0.1
04/10/2016
7.39
 5,200 7.39 7.41 7.39 4,960 0 0.2
03/10/2016
7.39
 6,930 7.46 7.48 7.39 5,600 0 0.2
30/09/2016
7.46
 7,150 7.46 7.48 7.46 0 0 0
29/09/2016
7.46
 15,390 7.46 7.48 7.39 6,360 3,600 0.1
28/09/2016
7.46
 27,120 7.48 7.50 7.35 8,410 0 0.3
27/09/2016
7.48
 8,500 7.50 7.50 7.37 3,110 0 0.1
26/09/2016
7.50
 6,830 7.52 7.52 7.43 3,120 0 0.1
23/09/2016
7.52
 4,180 7.52 7.54 7.46 1,470 0 0.0
22/09/2016
7.52
 1,200 7.46 7.52 7.43 1,200 0 0.0
21/09/2016
7.46
 6,400 7.26 7.46 7.32 0 0 0
20/09/2016
7.26
 16,420 7.55 7.55 7.26 0 4,260 -0.1
19/09/2016
7.55
 410 7.57 7.57 7.05 30 0 0.0
16/09/2016
7.57
 10 7.57 7.57 7.57 0 0 0
15/09/2016
7.57
 2,420 7.64 7.64 7.10 840 0 0.0
14/09/2016
7.64
 0 7.64 7.64 7.64 0 0 0
13/09/2016
7.64
 10 7.55 7.64 7.64 10 0 0.0
12/09/2016
7.55
 2,560 7.57 7.64 7.50 1,160 0 0.0
09/09/2016
7.57
 300 7.59 7.59 7.50 10 0 0.0
08/09/2016
7.59
 4,890 7.61 7.61 7.48 0 0 0
07/09/2016
7.61
 12,760 7.52 7.64 7.37 30 200 -0.0
06/09/2016
7.52
 3,230 7.57 7.70 7.52 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |