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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |