CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |