CTCP Cao su Đồng Phú (dpr)

40.35
0.05
(0.12%)
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)
23/06/2016
7.61
 11,150 7.38 7.61 7.42 4,000 0 0.1
22/06/2016
7.38
 21,470 7.65 7.65 7.38 5,000 20,000 -0.5
21/06/2016
7.65
 22,190 7.48 7.65 7.46 5,800 20,000 -0.5
20/06/2016
7.48
 780 7.46 7.78 7.48 730 0 0.0
17/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2016
7.46
 35,420 7.68 7.87 7.46 4,970 20,000 -0.5
16/06/2016
7.68
 50,920 7.84 7.84 7.65 7,700 39,740 -1.2
15/06/2016
7.84
 9,590 7.68 7.86 7.68 20 0 0.0
14/06/2016
7.68
 12,520 7.88 7.96 7.68 3,200 8,390 -0.2
13/06/2016
7.88
 12,770 7.90 7.98 7.74 9,580 0 0.4
10/06/2016
7.90
 17,150 7.92 7.98 7.86 15,550 0 0.6
09/06/2016
7.92
 14,850 7.78 7.98 7.84 40 0 0.0
08/06/2016
7.78
 22,190 7.65 8.00 7.65 7,630 3,050 0.2
07/06/2016
7.65
 32,830 7.63 7.65 7.63 15,430 15,000 0.0
06/06/2016
7.63
 35,100 7.63 7.65 7.57 22,020 0 0.8
03/06/2016
7.63
 58,180 7.57 7.63 7.57 41,190 15,000 1.0
02/06/2016
7.57
 5,980 7.55 7.57 7.55 4,170 0 0.2
01/06/2016
7.55
 37,170 7.59 7.63 7.47 15,760 20,000 -0.2
31/05/2016
7.59
 34,310 7.61 7.65 7.47 2,500 30,000 -1.0
30/05/2016
7.61
 5,860 7.65 7.65 7.47 1,250 3,300 -0.1
27/05/2016
7.65
 420 7.53 7.65 7.63 420 0 0.0
26/05/2016
7.53
 8,150 7.53 7.61 7.51 370 0 0.0
25/05/2016
7.53
 17,110 7.51 7.78 7.51 7,510 0 0.3
24/05/2016
7.51
 12,620 7.55 7.59 7.51 650 690 -0.0
23/05/2016
7.55
 16,970 7.51 7.63 7.47 3,000 0 0.1
20/05/2016
7.51
 25,460 7.39 7.61 7.29 1,560 21,080 -0.7
19/05/2016
7.39
 30,650 7.53 7.63 7.39 500 25,000 -0.9
18/05/2016
7.53
 47,740 7.65 7.78 7.51 200 20,000 -0.7
17/05/2016
7.65
 16,080 7.59 7.92 7.45 630 15,000 -0.5
16/05/2016
7.59
 9,150 7.76 7.76 7.59 1,010 4,520 -0.1
13/05/2016
7.76
 4,550 7.68 7.76 7.57 1,620 540 0.0
12/05/2016
7.68
 15,870 7.84 7.84 7.68 80 15,320 -0.6
11/05/2016
7.84
 23,000 7.70 7.84 7.57 910 20,000 -0.7
10/05/2016
7.70
 7,180 7.80 7.86 7.68 1,570 0 0.1
09/05/2016
7.80
 2,160 7.88 7.88 7.78 20 0 0.0
06/05/2016
7.88
 6,690 8.08 8.08 7.78 4,190 200 0.2
05/05/2016
8.08
 7,730 7.88 8.18 7.78 5,600 1,250 0.2
04/05/2016
7.88
 12,110 7.90 7.90 7.72 4,400 400 0.2
29/04/2016
7.90
 15,400 7.96 8.08 7.57 1,050 50 0.0
28/04/2016
7.96
 10,570 8.08 8.14 7.88 20 1,760 -0.1
27/04/2016
8.08
 1,990 8.10 8.22 7.98 250 0 0.0
26/04/2016
8.10
 41,880 7.90 8.18 7.90 500 3,140 -0.1
25/04/2016
7.90
 21,440 7.65 7.98 7.57 0 18,000 -0.7
22/04/2016
7.65
 8,450 7.88 7.98 7.65 0 0 0
21/04/2016
7.88
 11,900 7.59 7.88 7.70 60 500 -0.0
20/04/2016
7.59
 28,570 7.57 7.76 7.53 70 12,000 -0.4
19/04/2016
7.57
 7,970 7.82 7.82 7.57 10 0 0.0
15/04/2016
7.82
 12,970 7.98 8.24 7.68 6,590 0 0.3
14/04/2016
7.98
 14,030 8.14 8.14 7.98 0 1,400 -0.1
13/04/2016
8.14
 54,680 7.90 8.28 8.08 290 2,160 -0.1
12/04/2016
7.90
 42,250 7.47 7.94 7.27 10 0 0.0
11/04/2016
7.47
 13,580 7.68 7.68 7.47 190 2,830 -0.1
08/04/2016
7.68
 9,210 7.27 7.68 7.27 3,470 3,830 -0.0
07/04/2016
7.27
 11,340 7.15 7.61 6.79 1,540 3,340 -0.1
06/04/2016
7.15
 5,850 7.03 7.23 7.05 210 0 0.0
05/04/2016
7.03
 4,220 6.99 7.03 6.87 2,000 0 0.1
04/04/2016
6.99
 18,130 7.07 7.15 6.69 8,630 2,570 0.2
01/04/2016
7.07
 800 6.93 7.23 6.77 360 0 0.0
31/03/2016
6.93
 28,770 7.29 7.45 6.93 16,280 0 0.6
30/03/2016
7.29
 5,070 7.45 7.45 7.29 2,130 0 0.1
29/03/2016
7.45
 11,270 7.41 7.61 7.07 6,370 0 0.2
28/03/2016
7.41
 1,160 7.43 7.68 7.39 620 0 0.0
25/03/2016
7.43
 6,340 7.43 7.57 7.09 2,140 40 0.1
24/03/2016
7.43
 3,370 7.68 7.68 7.37 1,250 800 0.0
23/03/2016
7.68
 16,630 7.55 7.98 7.31 12,270 0 0.5
22/03/2016
7.55
 5,830 7.57 7.57 7.27 1,500 0 0.1
21/03/2016
7.57
 3,100 7.55 7.78 7.51 290 0 0.0
18/03/2016
7.55
 9,190 7.51 7.63 7.47 3,380 700 0.1
17/03/2016
7.51
 14,830 7.49 7.68 7.51 3,520 0 0.1
16/03/2016
7.49
 2,200 7.59 7.59 7.49 1,600 0 0.1
15/03/2016
7.59
 3,030 7.68 7.68 7.53 540 0 0.0
14/03/2016
7.68
 19,580 7.68 7.78 7.55 3,840 0 0.1
11/03/2016
7.68
 20,890 7.65 7.84 7.61 1,050 0 0.0
10/03/2016
7.65
 52,330 7.59 7.86 7.59 3,100 22,500 -0.7
09/03/2016
7.59
 80,680 7.90 7.90 7.57 10,900 22,220 -0.4
08/03/2016
7.90
 5,550 7.92 8.08 7.49 2,650 0 0.1
07/03/2016
7.92
 45,580 7.88 8.28 7.88 200 5,000 -0.2
04/03/2016
7.88
 145,360 7.37 7.88 7.35 8,150 200 0.3
03/03/2016
7.37
 3,550 7.41 7.41 7.19 3,340 0 0.1
02/03/2016
7.41
 4,820 7.33 7.45 7.27 4,030 0 0.1
01/03/2016
7.33
 2,540 7.39 7.39 7.27 330 0 0.0
29/02/2016
7.39
 23,740 7.03 7.45 7.05 16,690 3,500 0.5
26/02/2016
7.03
 2,400 7.07 7.07 7.01 1,000 0 0.0
25/02/2016
7.07
 6,400 6.95 7.07 6.93 6,400 0 0.2
24/02/2016
6.95
 650 6.99 6.99 6.95 650 0 0.0
23/02/2016
6.99
 2,900 6.99 7.01 6.99 2,000 1,800 0.0
22/02/2016
6.99
 12,160 7.01 7.01 6.97 10,700 8,870 0.1
19/02/2016
7.01
 9,900 7.07 7.11 6.99 9,700 2,500 0.3
18/02/2016
7.07
 13,990 7.27 7.27 7.01 5,000 0 0.2
17/02/2016
7.27
 24,110 6.93 7.27 6.93 6,030 0 0.2
16/02/2016
6.93
 1,350 6.89 6.93 6.89 1,350 0 0.0
15/02/2016
6.89
 8,440 6.69 7.15 6.67 4,140 0 0.1
05/02/2016
6.69
 4,210 6.67 6.69 6.67 2,600 0 0.1
04/02/2016
6.67
 4,280 6.67 6.67 6.67 4,200 0 0.1
03/02/2016
6.67
 1,000 6.28 6.67 6.67 990 0 0.0
02/02/2016
6.28
 8,990 6.28 6.67 6.28 8,950 0 0.3
01/02/2016
6.28
 70 6.46 6.46 6.28 70 0 0.0
29/01/2016
6.46
 0 6.46 6.46 6.46 0 0 0
28/01/2016
6.46
 450 6.46 6.71 6.46 150 0 0.0
27/01/2016
6.46
 0 6.46 6.46 6.46 0 0 0
26/01/2016
6.46
 2,700 6.77 6.77 6.46 1,200 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |