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)
20/06/2014
6.78
 5,330 6.79 6.81 6.76 4,310 0 0.2
19/06/2014
6.79
 26,960 6.78 6.79 6.76 20,500 0 0.8
18/06/2014
6.78
 16,630 6.81 6.81 6.78 6,640 0 0.3
17/06/2014
6.81
 8,450 6.86 6.86 6.78 7,500 2,000 0.2
16/06/2014
6.86
 12,360 6.85 6.86 6.85 7,000 0 0.3
13/06/2014
6.85
 4,560 6.85 6.90 6.85 100 1,200 -0.0
12/06/2014
6.85
 11,680 6.78 6.85 6.79 11,480 0 0.5
11/06/2014
6.78
 2,500 6.78 6.79 6.78 1,530 1,000 0.0
10/06/2014
6.78
 12,310 6.85 6.85 6.78 10,300 1,600 0.3
09/06/2014
6.85
 5,130 6.85 6.92 6.85 2,600 150 0.1
06/06/2014
6.85
 3,530 6.88 6.88 6.85 3,400 0 0.1
05/06/2014
6.88
 3,630 6.86 6.88 6.85 2,600 0 0.1
04/06/2014
6.86
 4,550 6.93 6.93 6.86 2,600 0 0.1
03/06/2014
6.93
 11,270 6.93 6.93 6.90 10,000 0 0.4
02/06/2014
6.93
 9,750 6.93 6.97 6.88 7,600 0 0.3
30/05/2014
6.93
 12,270 7.06 7.06 6.93 7,500 0 0.3
29/05/2014
7.06
 3,100 7.02 7.06 7.02 3,000 0 0.1
28/05/2014
7.02
 30,730 6.93 7.09 6.93 16,650 0 0.7
27/05/2014
6.93
 29,250 7.07 7.18 6.93 12,600 0 0.5
26/05/2014
7.07
 39,660 7.00 7.14 6.93 35,570 0 1.4
23/05/2014
7.00
 32,860 7.02 7.02 6.93 30,810 0 1.2
22/05/2014
7.02
 29,470 7.02 7.02 6.93 2,150 0 0.1
21/05/2014
7.02
 20,200 7.00 7.02 6.85 1,300 0 0.1
20/05/2014
7.00
 19,470 6.90 7.00 6.85 1,000 0 0.0
19/05/2014
6.90
 6,320 6.92 7.02 6.85 0 0 0
16/05/2014
6.92
 24,000 6.85 6.92 6.81 3,100 0 0.1
15/05/2014
6.85
 164,510 6.85 6.85 6.81 134,140 0 5.3
14/05/2014
6.85
 92,360 6.76 6.85 6.74 35,950 0 1.4
13/05/2014
6.76
 98,960 6.76 6.79 6.74 61,760 0 2.4
12/05/2014
6.76
 125,700 6.95 6.99 6.67 92,670 200 3.6
09/05/2014
6.95
 71,430 6.78 6.95 6.67 33,960 0 1.3
08/05/2014
6.78
 226,320 7.28 7.28 6.78 49,870 0 2.0
07/05/2014
7.28
 48,600 7.14 7.28 7.14 29,670 0 1.2
06/05/2014
7.14
 91,990 7.35 7.37 7.11 69,620 1,530 2.8
05/05/2014
7.35
 229,520 7.32 7.47 7.32 170,530 0 7.3
29/04/2014
7.32
 67,800 7.32 7.32 7.30 66,450 0 2.8
28/04/2014
7.32
 47,070 7.32 7.33 7.32 44,140 0 1.9
25/04/2014
7.32
 61,610 7.26 7.32 7.26 50,910 0 2.1
24/04/2014
7.26
 121,300 7.11 7.28 7.09 51,580 0 2.1
23/04/2014
7.11
 101,750 7.14 7.18 7.09 68,350 0 2.8
22/04/2014
7.14
 138,510 7.04 7.14 7.02 117,720 0 4.8
21/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/04/2014
7.04
 235,810 6.78 7.04 6.81 172,860 0 6.9
18/04/2014
6.78
 308,380 6.94 6.94 6.66 3,480 0 0.1
17/04/2014
6.94
 73,380 7.01 7.04 6.91 0 0 0
16/04/2014
7.01
 281,880 7.18 7.18 6.79 68,040 0 2.9
15/04/2014
7.18
 306,350 7.35 7.35 7.18 97,800 0 4.3
14/04/2014
7.35
 166,610 7.48 7.48 7.33 58,020 0 2.6
11/04/2014
7.48
 46,040 7.46 7.51 7.41 23,090 0 1.0
10/04/2014
7.46
 349,820 7.41 7.56 7.43 106,030 85,240 0.9
08/04/2014
7.41
 212,370 7.43 7.45 7.41 109,290 50,000 2.6
07/04/2014
7.43
 162,820 7.43 7.46 7.40 90,710 32,760 2.6
04/04/2014
7.43
 180,900 7.38 7.45 7.38 75,100 0 3.3
03/04/2014
7.38
 124,140 7.35 7.43 7.35 26,000 81,100 -2.4
02/04/2014
7.35
 333,190 7.33 7.43 7.30 95,800 19,610 3.4
01/04/2014
7.33
 424,140 7.35 7.46 7.30 132,800 0 5.8
31/03/2014
7.35
 377,330 7.35 7.43 7.33 139,800 0 6.2
28/03/2014
7.35
 659,450 7.55 7.55 7.33 21,750 0 1.0
27/03/2014
7.55
 145,620 7.61 7.61 7.53 0 1,000 -0.0
26/03/2014
7.61
 608,730 7.45 7.95 7.41 2,800 404,190 -18.1
25/03/2014
7.45
 2,497,800 7.43 7.51 7.41 0 2,460,260 -109.9
24/03/2014
7.43
 1,142,860 7.43 7.45 7.41 63,010 1,124,330 -47.2
21/03/2014
7.43
 257,820 7.51 7.60 7.43 2,700 244,840 -10.9
20/03/2014
7.51
 1,096,880 7.65 7.78 7.50 78,500 1,063,930 -44.8
19/03/2014
7.65
 206,540 7.66 7.78 7.60 54,700 202,220 -6.7
18/03/2014
7.66
 14,650 7.66 7.68 7.65 2,700 3,330 -0.0
17/03/2014
7.66
 24,230 7.66 7.68 7.65 2,700 23,060 -0.9
14/03/2014
7.66
 50,840 7.68 7.68 7.66 3,150 48,540 -2.1
13/03/2014
7.68
 128,700 7.75 7.76 7.66 2,900 118,550 -5.3
12/03/2014
7.75
 82,170 7.83 7.83 7.68 4,430 71,950 -3.1
11/03/2014
7.83
 77,880 7.93 7.93 7.83 2,600 69,780 -3.2
10/03/2014
7.93
 15,900 8.01 8.01 7.90 2,600 5,680 -0.1
07/03/2014
8.01
 43,600 8.01 8.51 7.98 13,650 39,190 -1.2
06/03/2014
8.01
 66,360 8.06 8.06 8.01 27,100 66,360 -1.9
05/03/2014
8.06
 17,550 8.08 8.08 8.01 52,600 66,000 -0.6
04/03/2014
8.08
 13,740 8.08 8.13 8.01 2,500 9,830 -0.4
03/03/2014
8.08
 4,990 8.13 8.18 8.08 1,000 1,510 -0.0
28/02/2014
8.13
 84,770 8.13 8.18 8.08 2,500 69,920 -3.3
27/02/2014
8.13
 31,110 8.18 8.18 8.11 3,000 26,100 -1.1
26/02/2014
8.18
 6,750 8.18 8.18 8.15 1,590 1,360 0.0
25/02/2014
8.18
 28,200 8.18 8.26 8.15 2,600 24,180 -1.1
24/02/2014
8.18
 33,110 8.23 8.25 8.18 2,500 30,000 -1.4
21/02/2014
8.23
 33,440 8.23 8.26 8.18 2,800 20,000 -0.8
20/02/2014
8.23
 16,230 8.26 8.35 8.18 0 12,330 -0.6
19/02/2014
8.26
 27,950 8.18 8.35 8.10 0 10,000 -0.5
18/02/2014
8.18
 13,080 8.20 8.20 8.16 2,500 7,500 -0.2
17/02/2014
8.20
 14,100 8.23 8.23 8.18 7,700 10,000 -0.1
14/02/2014
8.23
 17,320 8.18 8.26 8.18 2,220 10,000 -0.4
13/02/2014
8.18
 2,660 8.18 8.18 8.18 0 0 0
12/02/2014
8.18
 14,240 8.25 8.25 8.15 62,100 60,200 0.1
11/02/2014
8.25
 10,130 8.25 8.30 8.25 3,120 4,310 -0.1
10/02/2014
8.25
 6,930 8.25 8.30 8.25 0 3,740 -0.2
07/02/2014
8.25
 30,060 8.01 8.43 8.03 14,430 7,350 0.3
06/02/2014
8.01
 1,620 7.90 8.01 7.91 0 850 -0.0
27/01/2014
7.90
 7,580 8.10 8.10 7.86 300 7,480 -0.3
24/01/2014
8.10
 5,940 7.86 8.10 7.86 1,000 2,500 -0.1
23/01/2014
7.86
 1,610 7.85 7.96 7.85 1,000 700 0.0
22/01/2014
7.85
 4,890 7.96 7.98 7.85 0 1,620 -0.1
21/01/2014
7.96
 22,130 7.78 7.96 7.80 8,930 17,000 -0.4
20/01/2014
7.78
 18,780 7.76 7.78 7.76 1,800 17,760 -0.7
17/01/2014
7.76
 13,890 7.78 7.80 7.76 1,800 10,370 -0.4

Chính sách bảo mật | Điều khoản sử dụng |