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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |