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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |