CTCP Cao su Đồng Phú (dpr)

37.50
-1.05
(-2.72%)
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
(2026-08-12) 		2.05 5.62% 4,149,600 -109,553 0
35.95
38.55
37.50
2 tháng
(2026-07-13) 		0.80 2.12% 8,221,600 -206,902 0
35.10
38.55
37.50
3 tháng
(2026-06-15) 		-1.90 -4.70% 13,041,300 -386,262 0
35.10
40.60
37.50
6 tháng
(2026-03-16) 		-2.65 -6.43% 45,709,200 -2,346,062 -72.4
35.10
44.20
37.50
12 tháng
(2025-09-16) 		-0.60 -1.53% 132,184,800 -942,762 -19.1
33.60
47.50
37.50
24 tháng
(2024-09-23) 		0.12 0.30% 317,707,900 -2,923,640 -96.8
32.99
49.99
37.50
36 tháng
(2023-09-27) 		8.79 29.56% 450,039,100 -933,840 -19.4
26.72
49.99
37.50
60 tháng
(2021-10-07) 		8.64 28.90% 555,573,300 -2,870,488 -214.7
17.25
49.99
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |