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)
16/01/2014
7.78
 4,930 7.80 7.80 7.76 3,520 2,030 0.1
15/01/2014
7.80
 2,220 7.81 7.81 7.80 2,140 0 0.1
14/01/2014
7.81
 4,150 7.80 7.81 7.80 2,010 1,400 0.0
13/01/2014
7.80
 12,760 7.80 7.81 7.80 3,100 5,800 -0.1
10/01/2014
7.80
 8,420 7.80 7.80 7.78 0 7,910 -0.4
09/01/2014
7.80
 1,850 7.80 7.80 7.80 1,800 0 0.1
08/01/2014
7.80
 8,050 7.83 7.83 7.80 0 2,100 -0.1
07/01/2014
7.83
 9,790 7.73 7.83 7.73 0 1,600 -0.1
06/01/2014
7.73
 2,260 7.78 7.78 7.71 1,800 0 0.1
03/01/2014
7.78
 2,040 7.83 7.83 7.76 1,800 0 0.1
02/01/2014
7.83
 140 7.83 7.85 7.81 80,000 80,000 0
31/12/2013
7.83
 1,730 7.83 7.83 7.68 1,200 360 0.0
30/12/2013
7.83
 9,820 7.85 7.85 7.60 3,300 140 0.1
27/12/2013
7.85
 14,710 7.61 7.85 7.60 1,300 1,400 -0.0
26/12/2013
7.61
 4,980 7.60 7.63 7.51 1,800 0 0.1
25/12/2013
7.60
 2,890 7.65 7.66 7.60 1,850 0 0.1
24/12/2013
7.65
 8,020 7.65 7.65 7.60 1,800 830 0.0
23/12/2013
7.65
 7,960 7.70 7.73 7.61 4,800 0 0.2
20/12/2013
7.70
 3,050 7.80 7.80 7.61 0 0 0
19/12/2013
7.80
 20 7.75 7.80 7.80 0 0 0
18/12/2013
7.75
 2,690 7.76 7.76 7.51 1,800 0 0.1
17/12/2013
7.76
 4,360 7.76 7.80 7.71 2,000 0 0.1
16/12/2013
7.76
 1,480 7.70 7.76 7.70 151,130 150,000 0.1
13/12/2013
7.70
 8,060 7.83 7.83 7.70 4,800 0 0.2
12/12/2013
7.83
 7,970 7.78 7.83 7.76 4,610 0 0.2
11/12/2013
7.78
 3,390 7.78 7.93 7.78 460 0 0.0
10/12/2013
7.78
 31,360 7.80 7.80 7.68 1,800 0 0.1
09/12/2013
7.80
 18,240 7.76 7.80 7.76 1,050 0 0.0
06/12/2013
7.76
 15,720 7.98 7.98 7.76 12,270 6,100 0.3
05/12/2013
7.98
 7,750 7.98 7.98 7.76 4,000 2,580 0.1
04/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2013
7.98
 3,720 7.76 8.01 7.81 3,600 0 0.2
03/12/2013
7.76
 13,920 7.81 7.81 7.76 5,200 12,920 -0.4
02/12/2013
7.81
 9,090 7.81 7.81 7.81 320 4,110 -0.2
29/11/2013
7.81
 3,120 7.79 7.89 7.79 0 0 0
28/11/2013
7.79
 5,080 7.81 7.81 7.76 200,000 200,000 0
27/11/2013
7.81
 3,010 7.78 7.81 7.76 0 0 0
26/11/2013
7.78
 15,580 7.76 7.84 7.76 5,330 5,630 -0.0
25/11/2013
7.76
 3,920 7.76 7.81 7.75 1,700 0 0.1
22/11/2013
7.76
 2,370 7.76 7.76 7.76 1,300 0 0.1
21/11/2013
7.76
 1,910 7.76 7.84 7.76 0 360 -0.0
20/11/2013
7.76
 6,620 7.70 7.76 7.70 0 0 0
19/11/2013
7.70
 40,220 7.76 7.76 7.68 30,500 40,100 -0.5
18/11/2013
7.76
 890 7.68 7.76 7.68 220 40 0.0
15/11/2013
7.68
 26,800 7.68 7.70 7.68 23,170 0 1.1
14/11/2013
7.68
 51,550 7.73 7.76 7.68 50,000 0 2.4
13/11/2013
7.73
 13,220 7.76 7.76 7.70 13,000 2,200 0.5
12/11/2013
7.76
 31,190 7.76 7.76 7.70 30,000 0 1.4
11/11/2013
7.76
 50,300 7.76 7.76 7.75 50,000 300 2.4
08/11/2013
7.76
 13,200 7.78 7.78 7.76 13,100 0 0.6
07/11/2013
7.78
 41,700 7.71 7.78 7.71 31,340 6,360 1.2
06/11/2013
7.71
 15,990 7.75 7.76 7.71 13,100 1,000 0.6
05/11/2013
7.75
 13,860 7.76 7.76 7.75 13,100 2,900 0.5
04/11/2013
7.76
 28,590 7.76 7.76 7.73 28,590 0 1.4
01/11/2013
7.76
 10,870 7.76 7.78 7.73 10,870 3,690 0.3
31/10/2013
7.76
 31,170 7.81 7.81 7.75 13,100 300 0.6
30/10/2013
7.81
 15,680 7.81 7.84 7.81 36,340 400 1.8
29/10/2013
7.81
 29,610 7.83 7.83 7.81 23,000 2,500 1.0
28/10/2013
7.83
 117,800 7.84 7.86 7.83 90,880 29,500 3.0
25/10/2013
7.84
 27,380 7.84 7.89 7.84 50 210 -0.0
24/10/2013
7.84
 17,200 7.89 7.89 7.84 0 0 0
23/10/2013
7.89
 24,370 7.84 7.89 7.84 1,000 0 0.0
22/10/2013
7.84
 3,130 7.88 7.89 7.84 25,040 0 1.2
21/10/2013
7.88
 11,860 7.86 7.91 7.83 0 0 0
18/10/2013
7.86
 24,350 7.84 7.89 7.84 8,800 0 0.4
17/10/2013
7.84
 31,940 7.83 7.84 7.76 0 0 0
16/10/2013
7.83
 18,230 7.84 7.92 7.79 1,300 0 0.1
15/10/2013
7.84
 12,270 7.83 7.84 7.79 11,270 0 0.5
14/10/2013
7.83
 30,230 7.79 7.83 7.63 26,760 0 1.3
11/10/2013
7.79
 83,880 7.92 8.02 7.79 71,900 36,700 1.7
10/10/2013
7.92
 19,290 7.86 8.01 7.79 5,300 5,400 -0.0
09/10/2013
7.86
 15,800 7.86 7.86 7.81 8,780 0 0.4
08/10/2013
7.86
 80,980 7.84 7.91 7.81 15,000 26,000 -0.5
07/10/2013
7.84
 85,940 7.86 7.92 7.78 17,000 20,800 -0.2
04/10/2013
7.86
 121,130 7.71 7.99 7.68 50,000 50,000 0
03/10/2013
7.71
 65,180 7.55 7.71 7.55 13,400 300 0.6
02/10/2013
7.55
 175,140 7.37 7.60 7.39 100 51,570 -2.4
01/10/2013
7.37
 115,020 7.39 7.39 7.37 13,500 38,000 -1.1
30/09/2013
7.39
 57,130 7.39 7.39 7.31 100 23,140 -1.1
27/09/2013
7.39
 75,150 7.37 7.39 7.31 0 22,500 -1.0
26/09/2013
7.37
 114,250 7.37 7.41 7.37 500 57,930 -2.6
25/09/2013
7.37
 88,500 7.34 7.42 7.33 200 38,010 -1.7
24/09/2013
7.34
 153,580 7.28 7.34 7.29 0 168,620 -7.6
23/09/2013
7.28
 131,520 7.20 7.44 7.16 0 81,330 -3.7
20/09/2013
7.20
 22,590 7.21 7.21 7.18 2,580 0 0.1
19/09/2013
7.21
 50,740 7.13 7.21 7.13 0 0 0
18/09/2013
7.13
 37,880 7.28 7.28 7.12 0 0 0
17/09/2013
7.28
 91,600 7.31 7.34 7.23 14,440 7,870 0.3
16/09/2013
7.31
 47,470 7.31 7.36 7.31 300 0 0.0
13/09/2013
7.31
 15,550 7.31 7.33 7.29 12,000 0 0.5
12/09/2013
7.31
 138,130 7.31 7.34 7.31 780 108,830 -4.9
11/09/2013
7.31
 281,440 7.26 7.44 7.26 0 259,570 -11.7
10/09/2013
7.26
 23,690 7.20 7.28 7.18 0 0 0
09/09/2013
7.20
 37,220 7.21 7.21 7.15 0 0 0
06/09/2013
7.21
 15,740 7.23 7.23 7.16 0 0 0
05/09/2013
7.23
 36,210 7.12 7.23 7.10 700 11,560 -0.5
04/09/2013
7.12
 66,090 7.23 7.25 7.12 25,460 1,350 1.1
03/09/2013
7.23
 52,630 7.16 7.34 7.21 280 38,570 -1.7
30/08/2013
7.16
 69,890 7.15 7.20 7.13 21,220 0 0.9
29/08/2013
7.15
 89,960 7.00 7.23 7.05 15,000 27,450 -0.6
28/08/2013
7.00
 118,510 7.21 7.21 7.00 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |