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)
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
15/07/2015
6.45
 3,000 6.43 6.47 6.45 0 0 0
14/07/2015
6.43
 4,970 6.39 6.45 6.41 0 0 0
13/07/2015
6.39
 3,200 6.39 6.39 6.39 3,100 0 0.1
10/07/2015
6.39
 3,890 6.41 6.41 6.39 1,720 0 0.1
09/07/2015
6.41
 1,050 6.47 6.47 6.39 0 0 0
08/07/2015
6.47
 900 6.43 6.47 6.32 170 0 0.0
07/07/2015
6.43
 7,450 6.30 6.45 6.32 0 0 0
06/07/2015
6.30
 1,180 6.30 6.30 6.30 0 0 0
03/07/2015
6.30
 0 6.30 6.30 6.30 0 0 0
02/07/2015
6.30
 8,990 6.16 6.30 6.18 0 50 -0.0
01/07/2015
6.16
 7,500 6.14 6.16 6.16 0 0 0
30/06/2015
6.14
 22,280 6.20 6.20 6.14 3,200 20,080 -0.5
29/06/2015
6.20
 2,660 6.12 6.20 6.10 2,140 0 0.1
26/06/2015
6.12
 23,650 6.16 6.16 6.12 8,600 17,920 -0.3
25/06/2015
6.16
 2,110 6.16 6.26 6.16 1,850 0 0.1
24/06/2015
6.16
 12,310 6.35 6.35 6.16 570 12,000 -0.4
23/06/2015
6.35
 4,080 6.16 6.35 6.26 4,080 0 0.1
22/06/2015
6.16
 100 6.16 6.16 6.16 0 0 0
19/06/2015
6.16
 13,790 6.07 6.16 6.12 0 0 0
18/06/2015
6.07
 2,120 6.07 6.26 6.07 620 0 0.0
17/06/2015
6.07
 13,450 6.14 6.14 6.07 0 12,490 -0.4
16/06/2015
6.14
 12,480 6.18 6.18 6.14 0 12,480 -0.4
15/06/2015
6.18
 800 6.26 6.26 6.16 0 0 0
12/06/2015
6.26
 1,100 6.45 6.55 6.26 0 200 -0.0
11/06/2015
6.45
 20,300 6.12 6.45 6.14 20,000 0 0.7
10/06/2015
6.12
 3,550 6.14 6.14 6.12 10 0 0.0
09/06/2015
6.14
 21,260 6.14 6.14 6.12 0 7,150 -0.2
08/06/2015
6.14
 26,100 6.20 6.20 6.14 200 26,100 -0.8
05/06/2015
6.20
 14,420 6.20 6.20 6.18 500 8,910 -0.3
04/06/2015
6.20
 10,700 6.20 6.26 6.20 0 10,480 -0.3
03/06/2015
6.20
 25,220 6.26 6.30 6.20 0 14,380 -0.5
02/06/2015
6.26
 7,130 6.26 6.32 6.26 0 7,000 -0.2
01/06/2015
6.26
 27,760 6.26 6.32 6.26 0 24,780 -0.8
29/05/2015
6.26
 13,750 6.26 6.28 6.26 0 7,840 -0.3

Chính sách bảo mật | Điều khoản sử dụng |