CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
6.77
 6,630 6.46 6.77 6.46 6,320 0 0.2
22/01/2016
6.46
 1,210 6.46 6.46 6.24 1,200 1,200 0
21/01/2016
6.46
 0 6.46 6.46 6.46 0 0 0
20/01/2016
6.46
 1,250 6.48 6.50 6.46 1,250 1,030 0.0
19/01/2016
6.48
 1,900 6.67 6.67 6.22 740 1,870 -0.0
18/01/2016
6.67
 3,340 6.30 6.67 6.10 2,230 0 0.1
15/01/2016
6.30
 500 6.26 6.30 6.30 0 0 0
14/01/2016
6.26
 8,100 6.36 6.36 6.26 3,300 6,900 -0.1
13/01/2016
6.36
 1,170 6.28 6.36 6.28 100 0 0.0
12/01/2016
6.28
 10,580 6.38 6.38 6.28 9,700 10,350 -0.0
11/01/2016
6.38
 3,700 6.46 6.46 6.38 3,700 3,190 0.0
08/01/2016
6.46
 11,300 6.69 6.69 6.46 10,200 10,300 -0.0
07/01/2016
6.69
 12,510 6.46 6.87 6.44 7,000 8,510 -0.1
06/01/2016
6.46
 3,660 6.77 6.77 6.46 3,200 0 0.1
05/01/2016
6.77
 3,100 6.77 6.77 6.77 3,100 3,100 0
04/01/2016
6.77
 7,640 7.25 7.25 6.77 5,600 200 0.2
31/12/2015
7.25
 16,400 7.27 7.27 6.79 0 0 0
30/12/2015
7.27
 26,150 6.81 7.27 6.38 5,000 3,450 0.1
29/12/2015
6.81
 10,520 6.36 6.81 6.08 1,510 0 0.0
28/12/2015
6.36
 5,530 5.96 6.36 6.08 2,670 0 0.1
25/12/2015
5.96
 10 5.76 5.96 5.96 0 0 0
24/12/2015
5.76
 51,370 6.12 6.12 5.76 35,610 51,000 -0.4
23/12/2015
6.12
 500 6.16 6.16 6.12 250 0 0.0
22/12/2015
6.16
 0 6.16 6.16 6.16 0 0 0
21/12/2015
6.16
 80 6.16 6.16 6.16 60 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2015
6.16
 5,420 6.20 6.46 6.10 3,200 600 0.1
17/12/2015
6.20
 1,100 6.20 6.20 6.20 0 0 0
16/12/2015
6.20
 2,450 6.20 6.20 6.16 0 0 0
15/12/2015
6.20
 400 6.20 6.20 6.16 0 0 0
14/12/2015
6.20
 620 6.09 6.20 6.09 200 0 0.0
11/12/2015
6.09
 5,350 6.16 6.16 6.09 3,500 0 0.1
10/12/2015
6.16
 4,320 6.16 6.24 6.16 3,220 0 0.1
09/12/2015
6.16
 560 6.16 6.16 6.16 0 0 0
08/12/2015
6.16
 3,230 6.14 6.16 6.12 500 0 0.0
07/12/2015
6.14
 870 6.16 6.16 6.14 0 0 0
04/12/2015
6.16
 1,020 6.20 6.24 6.16 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |