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)
28/05/2015
6.26
 20,250 6.26 6.35 6.26 0 18,000 -0.6
27/05/2015
6.26
 21,000 6.34 6.34 6.26 2,600 18,810 -0.5
26/05/2015
6.34
 3,070 6.34 6.34 6.34 0 3,070 -0.1
25/05/2015
6.34
 5,030 6.34 6.34 6.32 500 5,030 -0.1
22/05/2015
6.34
 15,500 6.30 6.34 6.34 0 5,000 -0.2
21/05/2015
6.30
 22,200 6.35 6.43 6.28 0 19,080 -0.6
20/05/2015
6.35
 24,090 6.35 6.35 6.34 0 14,100 -0.5
19/05/2015
6.35
 10,040 6.34 6.35 6.34 0 5,000 -0.2
18/05/2015
6.34
 9,450 6.39 6.39 6.30 500 790 -0.0
15/05/2015
6.39
 6,280 6.47 6.47 6.39 0 5,000 -0.2
14/05/2015
6.47
 90 6.45 6.47 6.39 0 0 0
13/05/2015
6.45
 7,670 6.35 6.47 6.45 1,050 0 0.0
12/05/2015
6.35
 25,040 6.57 6.57 6.35 0 400 -0.0
11/05/2015
6.57
 40 6.74 6.74 6.41 0 0 0
08/05/2015
6.74
 110 6.55 6.74 6.74 0 0 0
07/05/2015
6.55
 5,730 6.53 6.55 6.39 5,280 880 0.1
06/05/2015
6.53
 10 6.49 6.53 6.53 0 0 0
05/05/2015
6.49
 4,620 6.39 6.53 6.49 0 0 0
04/05/2015
6.39
 7,900 6.49 6.49 6.35 0 6,360 -0.2
27/04/2015
6.49
 3,920 6.47 6.49 6.47 0 3,100 -0.1
24/04/2015
6.47
 220 6.43 6.47 6.45 0 0 0
23/04/2015
6.43
 9,730 6.45 6.55 6.41 0 3,820 -0.1
22/04/2015
6.45
 11,850 6.45 6.47 6.43 0 11,700 -0.4
21/04/2015
6.45
 4,160 6.45 6.55 6.45 790 0 0.0
20/04/2015
6.45
 280 6.57 6.57 6.43 0 0 0
17/04/2015
6.57
 1,240 6.61 6.66 6.55 1,000 0 0.0
16/04/2015
6.61
 1,500 6.59 6.62 6.61 0 0 0
15/04/2015
6.59
 530 6.59 6.59 6.59 0 0 0
14/04/2015
6.59
 1,690 6.59 6.59 6.59 0 0 0
13/04/2015
6.59
 1,930 6.57 6.72 6.57 450 960 -0.0
10/04/2015
6.57
 5,690 6.55 6.80 6.55 79,000 73,320 0.2
09/04/2015
6.55
 17,040 6.61 6.61 6.51 0 16,000 -0.5
08/04/2015
6.61
 1,060 6.55 6.61 6.55 0 1,000 -0.0
07/04/2015
6.55
 21,930 6.57 6.57 6.53 0 16,610 -0.6
06/04/2015
6.57
 1,640 6.64 6.64 6.57 0 0 0
03/04/2015
6.64
 20 6.55 6.64 6.55 0 0 0
02/04/2015
6.55
 6,730 6.59 6.62 6.55 0 1,500 -0.1
01/04/2015
6.59
 7,840 6.64 6.64 6.57 0 4,470 -0.2
31/03/2015
6.64
 1,210 6.62 6.64 6.64 0 300 -0.0
30/03/2015
6.62
 3,350 6.62 6.70 6.62 0 2,550 -0.1
27/03/2015
6.62
 8,260 6.66 6.82 6.34 0 5,120 -0.2
26/03/2015
6.66
 2,610 6.74 6.74 6.66 0 2,580 -0.1
25/03/2015
6.74
 8,850 6.74 6.80 6.53 1,000 6,100 -0.2
24/03/2015
6.74
 7,420 6.51 6.74 6.49 1,000 6,100 -0.2
23/03/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2015
6.51
 26,830 6.84 7.14 6.51 3,300 17,620 -0.5
20/03/2015
6.84
 1,010 6.84 6.84 6.84 0 0 0
19/03/2015
6.84
 230 6.84 6.93 6.84 0 0 0
18/03/2015
6.84
 12,420 6.84 6.85 6.84 1,450 6,280 -0.2
17/03/2015
6.84
 16,150 6.89 6.98 6.84 0 15,920 -0.6
16/03/2015
6.89
 1,610 6.87 6.89 6.84 0 0 0
13/03/2015
6.87
 5,620 6.87 6.89 6.87 730 5,520 -0.2
12/03/2015
6.87
 200 6.87 6.93 6.87 0 0 0
11/03/2015
6.87
 800 6.93 6.93 6.87 0 0 0
10/03/2015
6.93
 2,950 6.84 6.93 6.84 0 0 0
09/03/2015
6.84
 30,500 6.93 6.95 6.84 0 30,000 -1.1
06/03/2015
6.93
 32,000 7.09 7.09 6.93 20,000 30,000 -0.4
05/03/2015
7.09
 15,700 6.89 7.09 6.91 10,000 8,450 0.1
04/03/2015
6.89
 12,580 6.89 7.13 6.87 0 10,860 -0.4
03/03/2015
6.89
 3,340 6.91 6.93 6.89 0 3,290 -0.1
02/03/2015
6.91
 11,480 6.89 6.93 6.89 1,500 11,380 -0.4
27/02/2015
6.89
 13,060 6.93 7.34 6.89 0 12,250 -0.5
26/02/2015
6.93
 9,730 6.91 6.93 6.91 0 8,430 -0.3
25/02/2015
6.91
 780 7.02 7.09 6.91 760 0 0.0
24/02/2015
7.02
 2,920 7.09 7.39 6.87 0 2,640 -0.1
13/02/2015
7.09
 1,660 7.09 7.32 7.09 0 0 0
12/02/2015
7.09
 10,690 7.00 7.39 7.00 10,000 50 0.4
11/02/2015
7.00
 420 6.84 7.02 6.98 10 0 0.0
10/02/2015
6.84
 8,500 6.84 6.84 6.82 0 0 0
09/02/2015
6.84
 9,520 6.84 6.87 6.84 0 8,920 -0.3
06/02/2015
6.84
 23,010 6.98 6.98 6.80 4,710 7,710 -0.1
05/02/2015
6.98
 7,710 6.91 6.98 6.87 2,950 7,210 -0.2
04/02/2015
6.91
 11,090 6.91 6.95 6.91 2,700 3,890 -0.0
03/02/2015
6.91
 4,610 6.97 7.02 6.91 2,700 3,450 -0.0
02/02/2015
6.97
 5,080 7.09 7.19 6.97 5,030 0 0.2
30/01/2015
7.09
 25,200 7.11 7.11 6.93 20,100 13,400 0.3
29/01/2015
7.11
 7,320 6.93 7.11 6.93 4,090 0 0.2
28/01/2015
6.93
 34,000 6.93 7.11 6.91 20,490 28,660 -0.3
27/01/2015
6.93
 28,890 6.93 7.02 6.93 12,700 19,610 -0.3
26/01/2015
6.93
 15,400 6.97 6.97 6.93 3,300 15,400 -0.5
23/01/2015
6.97
 6,700 7.02 7.04 6.97 4,100 0 0.2
22/01/2015
7.02
 160 6.97 7.11 7.02 0 0 0
21/01/2015
6.97
 2,040 7.02 7.02 6.97 0 0 0
20/01/2015
7.02
 24,740 7.06 7.06 6.93 4,300 19,250 -0.6
19/01/2015
7.06
 11,800 7.06 7.06 7.06 4,300 11,730 -0.3
16/01/2015
7.06
 133,150 7.06 7.11 7.06 117,170 121,720 -0.2
15/01/2015
7.06
 120 7.02 7.11 7.06 0 0 0
14/01/2015
7.02
 7,200 7.21 7.21 7.02 0 0 0
13/01/2015
7.21
 29,440 7.09 7.48 6.97 6,020 0 0.2
12/01/2015
7.09
 10,770 6.97 7.09 6.97 34,780 27,620 0.3
09/01/2015
6.97
 5,720 6.95 7.02 6.97 0 0 0
08/01/2015
6.95
 9,900 7.00 7.02 6.95 4,400 0 0.2
07/01/2015
7.00
 13,200 6.95 7.00 6.95 4,400 0 0.2
06/01/2015
6.95
 29,250 7.02 7.02 6.95 14,300 9,250 0.2
05/01/2015
7.02
 5,220 7.02 7.02 7.02 0 0 0
31/12/2014
7.02
 660 6.98 7.09 7.02 0 0 0
30/12/2014
6.98
 44,470 6.89 6.98 6.89 39,760 0 1.5
29/12/2014
6.89
 14,260 6.93 7.06 6.89 4,850 0 0.2
26/12/2014
6.93
 6,680 7.02 7.04 6.93 4,300 0 0.2
25/12/2014
7.02
 8,810 7.00 7.02 6.98 4,400 0 0.2
24/12/2014
7.00
 15,680 7.19 7.19 6.98 1,000 10,660 -0.4

Chính sách bảo mật | Điều khoản sử dụng |