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)
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
22/09/2014
7.15
 15,810 7.20 7.22 7.13 3,100 240 0.1
19/09/2014
7.20
 6,930 7.20 7.20 7.13 80 0 0.0
18/09/2014
7.20
 36,770 7.24 7.26 7.11 3,020 0 0.1
17/09/2014
7.24
 14,220 7.29 7.29 7.20 0 3,500 -0.1
16/09/2014
7.29
 16,090 7.38 7.38 7.13 3,000 8,290 -0.2
15/09/2014
7.38
 73,110 7.40 7.40 7.34 140 30,400 -1.3
12/09/2014
7.40
 42,110 7.38 7.43 7.34 0 21,700 -0.9
11/09/2014
7.38
 50,950 7.40 7.42 7.29 2,500 21,550 -0.8
10/09/2014
7.40
 79,160 7.29 7.49 7.29 2,500 4,530 -0.1
09/09/2014
7.29
 96,830 7.42 7.42 7.29 0 4,000 -0.2
08/09/2014
7.42
 76,670 7.24 7.47 7.17 2,500 0 0.1
05/09/2014
7.24
 88,730 7.08 7.29 7.17 0 29,800 -1.2
04/09/2014
7.08
 130,370 7.02 7.20 7.01 26,100 18,010 0.3
03/09/2014
7.02
 292,150 6.88 7.08 7.02 204,210 11,600 7.6
29/08/2014
6.88
 99,260 6.76 6.90 6.76 13,000 0 0.5
28/08/2014
6.76
 184,860 6.72 6.76 6.58 102,000 0 3.8
27/08/2014
6.72
 143,690 6.76 6.79 6.40 7,300 0 0.3
26/08/2014
6.76
 92,710 6.85 6.85 6.58 4,580 0 0.2
25/08/2014
6.85
 38,100 6.90 6.90 6.76 3,000 0 0.1
22/08/2014
6.90
 9,930 6.86 6.92 6.85 3,570 0 0.1
21/08/2014
6.86
 3,210 6.88 6.90 6.86 400 0 0.0
20/08/2014
6.88
 36,830 6.81 6.90 6.81 31,520 820 1.2
19/08/2014
6.81
 6,240 6.85 6.85 6.81 2,700 0 0.1
18/08/2014
6.85
 18,240 6.85 6.86 6.83 10,220 0 0.4
15/08/2014
6.85
 37,770 6.85 6.86 6.85 24,250 0 0.9
14/08/2014
6.85
 23,980 6.85 6.85 6.85 18,820 0 0.7
13/08/2014
6.85
 37,880 6.86 6.88 6.85 33,990 0 1.3
12/08/2014
6.86
 8,030 6.90 6.90 6.86 5,740 0 0.2
11/08/2014
6.90
 27,350 6.90 6.90 6.86 21,550 0 0.8
08/08/2014
6.90
 13,240 6.88 6.90 6.86 8,000 0 0.3
07/08/2014
6.88
 40,220 6.86 6.88 6.86 34,280 0 1.3
06/08/2014
6.86
 54,180 6.86 6.88 6.86 50,340 0 1.9
05/08/2014
6.86
 22,050 6.90 6.90 6.86 18,730 1,000 0.7
04/08/2014
6.90
 16,480 6.88 6.90 6.86 14,130 0 0.5
01/08/2014
6.88
 19,300 6.90 6.90 6.86 18,200 0 0.7
31/07/2014
6.90
 1,470 6.92 6.92 6.85 1,000 0 0.0
30/07/2014
6.92
 780 6.92 6.92 6.90 0 0 0
29/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2014
6.92
 14,100 6.86 6.95 6.60 2,600 0 0.1
28/07/2014
6.86
 22,850 6.88 6.92 6.78 3,330 0 0.1
25/07/2014
6.88
 19,640 6.90 6.90 6.88 11,600 0 0.5
24/07/2014
6.90
 6,830 6.92 6.92 6.88 6,170 0 0.2
23/07/2014
6.92
 52,720 6.85 6.92 6.88 31,500 31,720 -0.0
22/07/2014
6.85
 43,780 6.86 6.90 6.85 22,600 29,840 -0.3
21/07/2014
6.86
 46,990 6.92 6.93 6.85 2,600 29,160 -1.1
18/07/2014
6.92
 38,230 6.99 6.99 6.90 9,260 24,520 -0.6
17/07/2014
6.99
 34,310 7.00 7.00 6.97 8,100 0 0.3
16/07/2014
7.00
 57,560 7.02 7.04 7.00 17,000 100 0.7
15/07/2014
7.02
 105,330 7.00 7.02 6.99 86,350 0 3.5
14/07/2014
7.00
 42,380 7.02 7.04 7.00 37,930 0 1.5
11/07/2014
7.02
 22,110 7.00 7.02 7.00 16,840 0 0.7
10/07/2014
7.00
 78,720 7.00 7.06 6.93 40,260 0 1.6
09/07/2014
7.00
 139,870 6.92 7.06 6.92 45,350 0 1.8
08/07/2014
6.92
 99,850 6.92 6.93 6.90 90,510 0 3.6
07/07/2014
6.92
 86,400 6.92 6.93 6.92 44,500 0 1.8
04/07/2014
6.92
 44,210 6.92 6.92 6.90 32,100 0 1.3
03/07/2014
6.92
 73,120 6.93 6.93 6.90 51,640 0 2.1
02/07/2014
6.93
 65,200 6.90 6.93 6.90 47,000 22,020 1.0
01/07/2014
6.90
 50,960 6.90 6.92 6.85 46,670 25,000 0.9
30/06/2014
6.90
 108,910 6.81 6.93 6.81 81,890 83,990 -0.1
27/06/2014
6.81
 149,600 6.81 6.86 6.81 115,370 140,890 -1.0
26/06/2014
6.81
 80,770 6.81 6.85 6.81 64,030 62,640 0.1
25/06/2014
6.81
 78,090 6.78 6.83 6.78 54,660 49,850 0.2
24/06/2014
6.78
 25,340 6.79 6.83 6.78 55,230 30,000 1.0
23/06/2014
6.79
 34,960 6.78 6.79 6.74 22,490 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |