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)
03/12/2015
6.20
 210 6.14 6.20 6.16 0 0 0
02/12/2015
6.14
 3,230 6.03 6.14 6.05 0 0 0
01/12/2015
6.03
 100 6.01 6.03 6.03 0 0 0
30/11/2015
6.01
 3,100 5.91 6.12 6.01 0 0 0
27/11/2015
5.91
 1,100 5.93 5.93 5.91 100 0 0.0
26/11/2015
5.93
 440 5.89 5.93 5.89 0 0 0
25/11/2015
5.89
 800 5.87 5.89 5.89 0 0 0
24/11/2015
5.87
 130 5.87 5.87 5.87 0 0 0
23/11/2015
5.87
 2,820 5.87 6.26 5.78 2,560 0 0.1
20/11/2015
5.87
 9,300 5.87 5.89 5.87 5,500 4,830 0.0
19/11/2015
5.87
 13,710 5.87 5.87 5.87 3,600 13,710 -0.3
18/11/2015
5.87
 5,230 5.87 5.87 5.87 3,400 5,230 -0.1
17/11/2015
5.87
 24,640 5.87 5.89 5.87 3,400 24,420 -0.6
16/11/2015
5.87
 16,200 6.12 6.26 5.87 4,000 16,040 -0.4
13/11/2015
6.12
 410 6.07 6.12 6.07 400 0 0.0
12/11/2015
6.07
 4,700 6.07 6.07 6.07 3,300 0 0.1
11/11/2015
6.07
 2,000 6.32 6.32 6.07 1,500 0 0.0
10/11/2015
6.32
 10 6.07 6.32 6.32 0 0 0
09/11/2015
6.07
 1,660 6.07 6.07 6.07 1,660 0 0.1
06/11/2015
6.07
 9,780 6.16 6.16 6.07 4,780 9,720 -0.2
05/11/2015
6.16
 2,770 6.09 6.16 6.09 2,320 0 0.1
04/11/2015
6.09
 19,800 6.14 6.14 6.09 3,300 0 0.1
03/11/2015
6.14
 1,160 6.12 6.14 6.12 600 150 0.0
02/11/2015
6.12
 300 6.12 6.12 6.12 0 0 0
30/10/2015
6.12
 8,350 6.14 6.14 6.03 0 0 0
29/10/2015
6.14
 6,250 5.97 6.14 5.97 110 0 0.0
28/10/2015
5.97
 5,730 5.97 5.97 5.89 5,350 160 0.2
27/10/2015
5.97
 42,910 6.07 6.07 5.97 10,150 41,710 -1.0
26/10/2015
6.07
 700 6.07 6.07 6.07 700 0 0.0
23/10/2015
6.07
 30,020 6.12 6.12 6.07 3,830 30,000 -0.8
22/10/2015
6.12
 9,910 6.12 6.12 6.10 6,200 8,300 -0.1
21/10/2015
6.12
 1,090 6.32 6.32 6.12 20 0 0.0
20/10/2015
6.32
 380 6.43 6.43 6.32 380 0 0.0
19/10/2015
6.43
 60 6.32 6.43 6.28 0 0 0
16/10/2015
6.32
 10,860 6.32 6.43 6.26 10,430 0 0.3
15/10/2015
6.32
 3,640 6.43 6.43 6.32 3,400 0 0.1
14/10/2015
6.43
 150 6.35 6.53 6.35 10 0 0.0
13/10/2015
6.35
 2,350 6.34 6.35 6.32 2,050 0 0.1
12/10/2015
6.34
 5,270 6.32 6.34 6.24 3,910 0 0.1
09/10/2015
6.32
 6,240 6.24 6.32 6.24 0 0 0
08/10/2015
6.24
 8,630 6.14 6.24 6.14 3,080 0 0.1
07/10/2015
6.14
 11,080 6.12 6.26 6.12 2,300 0 0.1
06/10/2015
6.12
 28,210 6.16 6.16 6.12 1,030 28,000 -0.9
05/10/2015
6.16
 300 6.07 6.16 6.16 0 0 0
02/10/2015
6.07
 5,620 6.09 6.16 6.07 210 5,000 -0.2
01/10/2015
6.09
 6,170 6.20 6.20 6.09 0 5,000 -0.2
30/09/2015
6.20
 0 6.20 6.20 6.20 0 0 0
29/09/2015
6.20
 1,500 6.16 6.20 6.16 0 500 -0.0
28/09/2015
6.16
 1,000 6.16 6.16 6.16 0 0 0
25/09/2015
6.16
 960 6.12 6.16 6.12 0 0 0
24/09/2015
6.12
 0 6.12 6.12 6.12 0 0 0
23/09/2015
6.12
 300 6.14 6.14 6.12 0 0 0
22/09/2015
6.14
 3,690 6.12 6.14 6.12 3,290 0 0.1
21/09/2015
6.12
 13,490 6.16 6.16 6.12 0 0 0
18/09/2015
6.16
 5,300 6.26 6.26 6.10 1,300 0 0.0
17/09/2015
6.26
 240 6.09 6.26 6.26 0 0 0
16/09/2015
6.09
 370 6.09 6.10 6.09 170 0 0.0
15/09/2015
6.09
 3,870 6.07 6.09 6.07 900 0 0.0
14/09/2015
6.07
 5,560 6.35 6.35 6.07 880 0 0.0
11/09/2015
6.35
 0 6.35 6.35 6.35 0 0 0
10/09/2015
6.35
 0 6.35 6.35 6.35 0 0 0
09/09/2015
6.35
 580 6.07 6.35 6.07 0 0 0
08/09/2015
6.07
 480 6.09 6.09 6.07 180 0 0.0
07/09/2015
6.09
 700 6.16 6.35 6.09 0 0 0
04/09/2015
6.16
 560 6.03 6.16 6.03 0 0 0
03/09/2015
6.03
 2,930 6.05 6.05 5.95 1,180 0 0.0
01/09/2015
6.05
 8,470 5.87 6.05 5.95 0 0 0
31/08/2015
5.87
 3,030 5.85 5.87 5.83 2,690 0 0.1
28/08/2015
5.85
 2,570 5.97 5.97 5.83 0 0 0
27/08/2015
5.97
 230 5.97 5.97 5.97 0 0 0
26/08/2015
5.97
 26,710 5.87 5.97 5.58 7,500 23,430 -0.5
25/08/2015
5.87
 13,340 5.78 6.16 5.37 1,240 390 0.0
24/08/2015
5.78
 16,700 6.16 6.16 5.78 4,200 4,300 -0.0
21/08/2015
6.16
 13,710 6.26 6.26 6.12 3,940 0 0.1
20/08/2015
6.26
 550 6.20 6.26 6.18 0 0 0
19/08/2015
6.20
 2,500 6.16 6.20 6.16 2,490 700 0.1
18/08/2015
6.16
 3,710 6.20 6.20 6.16 2,910 0 0.1
17/08/2015
6.20
 3,520 6.24 6.24 6.20 3,200 0 0.1
14/08/2015
6.24
 7,000 6.28 6.28 6.20 4,620 0 0.1
13/08/2015
6.28
 3,390 6.28 6.28 6.22 3,200 2,000 0.0
12/08/2015
6.28
 4,000 6.28 6.28 6.26 3,670 0 0.1
11/08/2015
6.28
 2,990 6.26 6.35 6.28 2,690 200 0.1
10/08/2015
6.26
 810 6.24 6.26 6.24 0 0 0
07/08/2015
6.24
 0 6.24 6.24 6.24 0 0 0
06/08/2015
6.24
 180 6.16 6.24 6.24 0 0 0
05/08/2015
6.16
 2,000 6.16 6.16 6.16 0 0 0
04/08/2015
6.16
 1,020 6.07 6.16 6.07 0 0 0
03/08/2015
6.07
 8,450 6.18 6.18 6.07 6,590 5,000 0.1
31/07/2015
6.18
 16,250 6.35 6.37 6.18 10,000 6,700 0.1
30/07/2015
6.35
 6,850 6.35 6.35 6.35 3,100 0 0.1
29/07/2015
6.35
 5,010 6.35 6.35 6.35 84,700 80,000 0.2
28/07/2015
6.35
 11,070 6.37 6.43 6.35 7,200 5,000 0.1
27/07/2015
6.37
 5,060 6.37 6.37 6.35 3,100 3,870 -0.0
24/07/2015
6.37
 5,500 6.37 6.37 6.37 3,100 5,500 -0.1
23/07/2015
6.37
 14,780 6.43 6.47 6.37 3,270 9,080 -0.2
22/07/2015
6.43
 7,300 6.28 6.45 6.28 6,300 5,000 0.0
21/07/2015
6.28
 10,600 6.47 6.47 6.28 7,900 5,000 0.1
20/07/2015
6.47
 7,630 6.35 6.53 6.35 5,550 5,000 0.0
17/07/2015
6.35
 5,720 6.66 6.74 6.35 3,100 5,000 -0.1
16/07/2015
6.66
 14,110 6.45 6.66 6.16 7,120 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |