CTCP Cao su Đồng Phú (dpr)

40.30
-1.45
(-3.47%)
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
(2025-12-29) 		4.25 11.33% 20,499,500 2,096,700 85.3
36.75
42.15
40.30
2 tháng
(2025-12-01) 		3.75 9.87% 27,512,400 2,098,000 85.5
36.20
42.15
40.30
3 tháng
(2025-10-30) 		2.95 7.60% 42,560,900 2,722,600 109.1
36.20
42.15
40.30
6 tháng
(2025-08-01) 		4 10.59% 77,899,300 2,186,700 88.7
33.60
42.15
40.30
12 tháng
(2025-02-03) 		3 7.74% 209,526,300 793,822 34.8
32.99
49.99
40.30
24 tháng
(2024-02-15) 		10.57 33.90% 346,407,600 2,389,322 98.1
31.18
49.99
40.30
36 tháng
(2023-02-13) 		18.47 79.34% 390,406,900 2,583,567 106.9
21.92
49.99
40.30
60 tháng
(2021-02-23) 		22.38 115.51% 500,452,900 -1,180,226 -204.4
17.25
49.99
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |