CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2014
7.19
 10 6.95 7.19 7.19 0 0 0
22/12/2014
6.95
 7,730 7.11 7.21 6.93 10 3,620 -0.1
19/12/2014
7.11
 26,650 7.04 7.34 6.93 4,150 13,640 -0.4
18/12/2014
7.04
 19,530 7.02 7.35 7.02 3,800 2,370 0.1
17/12/2014
7.02
 17,600 7.39 7.39 7.02 3,700 0 0.1
16/12/2014
7.39
 10,300 7.39 7.39 7.21 10,000 0 0.4
15/12/2014
7.39
 1,640 7.39 7.39 7.30 1,420 1,610 -0.0
12/12/2014
7.39
 20,210 7.48 7.54 7.30 20,200 19,000 0.0
11/12/2014
7.48
 23,660 7.39 7.48 7.30 22,610 5,500 0.7
10/12/2014
7.39
 8,100 7.39 7.58 7.30 3,600 7,070 -0.1
09/12/2014
7.39
 29,520 7.39 7.58 7.39 23,650 17,670 0.2
08/12/2014
7.39
 55,740 7.76 7.76 7.39 43,340 30,970 0.5
05/12/2014
7.76
 39,250 7.43 7.76 7.32 35,000 25,000 0.4
04/12/2014
7.43
 62,720 7.28 7.43 7.30 42,260 50,000 -0.3
03/12/2014
7.28
 48,930 7.21 7.39 7.17 45,700 29,840 0.6
02/12/2014
7.21
 6,860 7.28 7.43 7.17 700 0 0.0
01/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2014
7.28
 11,220 7.11 7.35 6.95 4,600 4,750 -0.0
28/11/2014
7.11
 21,340 7.10 7.15 7.08 16,190 0 0.6
27/11/2014
7.10
 13,050 7.02 7.11 7.04 11,640 0 0.5
26/11/2014
7.02
 18,470 7.20 7.20 7.02 13,600 9,000 0.2
25/11/2014
7.20
 31,020 7.29 7.29 7.18 30,000 29,600 0.0
24/11/2014
7.29
 28,120 7.11 7.29 7.11 24,370 10,000 0.6
21/11/2014
7.11
 27,930 7.11 7.24 7.11 11,970 13,110 -0.0
20/11/2014
7.11
 42,070 7.13 7.15 7.11 3,600 17,150 -0.5
19/11/2014
7.13
 40,030 7.15 7.17 7.13 3,600 33,270 -1.2
18/11/2014
7.15
 10,650 7.24 7.26 7.15 3,500 0 0.1
17/11/2014
7.24
 4,960 7.27 7.29 7.24 0 0 0
14/11/2014
7.27
 3,210 7.29 7.29 7.15 3,000 0 0.1
13/11/2014
7.29
 1,720 7.11 7.45 7.29 0 0 0
12/11/2014
7.11
 23,610 7.29 7.29 7.11 3,100 23,610 -0.8
11/11/2014
7.29
 11,750 7.29 7.29 7.11 0 1,890 -0.1
10/11/2014
7.29
 8,410 7.31 7.49 7.26 3,000 4,720 -0.1
07/11/2014
7.31
 2,250 7.29 7.38 7.29 400 440 -0.0
06/11/2014
7.29
 5,050 7.29 7.33 7.29 5,000 5,000 0
05/11/2014
7.29
 2,540 7.47 7.61 7.29 600 0 0.0
04/11/2014
7.47
 780 7.59 7.59 7.22 0 0 0
03/11/2014
7.59
 1,260 7.20 7.70 7.17 0 0 0
31/10/2014
7.20
 7,950 7.15 7.24 7.15 3,100 0 0.1
30/10/2014
7.15
 2,190 7.20 7.20 7.15 0 0 0
29/10/2014
7.20
 880 7.18 7.22 7.20 0 0 0
28/10/2014
7.18
 5,720 7.02 7.20 7.02 800 1,000 -0.0
27/10/2014
7.02
 6,730 7.20 7.20 7.02 3,000 0 0.1
24/10/2014
7.20
 24,570 7.20 7.24 7.20 3,730 0 0.2
23/10/2014
7.20
 25,950 7.43 7.43 7.20 2,900 18,840 -0.7
22/10/2014
7.43
 12,590 7.56 7.56 7.43 2,900 0 0.1
21/10/2014
7.56
 7,340 7.63 7.63 7.56 2,900 0 0.1
20/10/2014
7.63
 4,510 7.56 7.63 7.56 2,900 0 0.1
17/10/2014
7.56
 31,760 7.65 7.68 7.56 0 0 0
16/10/2014
7.65
 66,050 7.72 7.72 7.65 0 0 0
15/10/2014
7.72
 204,820 7.72 7.75 7.38 4,200 59,120 -2.4
14/10/2014
7.72
 200,800 7.72 7.77 7.72 0 62,400 -2.7
13/10/2014
7.72
 129,290 7.75 7.75 7.50 2,800 52,440 -2.2
10/10/2014
7.75
 154,260 7.75 7.79 7.74 0 1,100 -0.0
09/10/2014
7.75
 121,560 7.70 7.75 7.70 0 0 0
08/10/2014
7.70
 130,360 7.63 7.70 7.63 0 1,000 -0.0
07/10/2014
7.63
 170,350 7.56 7.65 7.56 10 4,000 -0.2
06/10/2014
7.56
 119,450 7.66 7.70 7.56 2,910 97,750 -4.1
03/10/2014
7.66
 65,700 7.72 7.72 7.47 314,100 310,100 0.2
02/10/2014
7.72
 154,330 7.77 7.77 7.68 1,540 81,380 -3.5
01/10/2014
7.77
 93,510 7.68 7.79 7.68 6,790 50,000 -1.9
30/09/2014
7.68
 45,200 7.52 7.68 7.47 2,900 2,000 0.0
29/09/2014
7.52
 23,170 7.47 7.65 7.47 24,700 24,700 0
26/09/2014
7.47
 97,460 7.29 7.47 7.29 9,380 30,000 -0.9
25/09/2014
7.29
 10,500 7.26 7.42 7.29 1,000 1,170 -0.0
24/09/2014
7.26
 27,240 7.15 7.29 7.11 3,130 1,000 0.1
23/09/2014
7.15
 11,670 7.15 7.17 7.13 1,580 4,750 -0.1

Chính sách bảo mật | Điều khoản sử dụng |