CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
7.71
 1,710 7.60 7.73 7.44 1,200 0 0.1
05/07/2013
7.60
 1,680 7.76 7.76 7.44 400 0 0.0
04/07/2013
7.76
 1,540 7.44 7.76 7.44 100 0 0.0
03/07/2013
7.44
 1,450 7.44 7.44 7.44 0 0 0
02/07/2013
7.44
 500 7.44 7.58 7.44 0 0 0
01/07/2013
7.44
 7,840 7.84 7.84 7.44 0 100 -0.0
28/06/2013
7.84
 1,210 7.84 7.84 7.84 1,000 0 0.0
27/06/2013
7.84
 40 7.76 7.84 7.84 0 0 0
26/06/2013
7.76
 2,350 7.33 7.76 7.28 620 0 0.0
25/06/2013
7.33
 6,210 7.84 7.92 7.33 0 0 0
24/06/2013
7.84
 14,200 8.09 8.09 7.84 10,000 5,000 0.2
21/06/2013
8.09
 620 8.09 8.09 8.09 0 0 0
20/06/2013
8.09
 4,250 8.09 8.09 7.92 0 0 0
19/06/2013
8.09
 1,030 8.17 8.17 8.09 0 0 0
18/06/2013
8.17
 17,540 8.17 8.25 8.09 7,800 0 0.4
17/06/2013
8.17
 100 8.25 8.25 8.17 0 0 0
14/06/2013
8.25
 25,560 8.57 8.57 8.17 530,000 526,800 0.2
13/06/2013
8.57
 10,700 8.17 8.57 8.09 445,340 520,000 -3.7
12/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2013
8.17
 2,930 8.09 8.17 8.09 360 1,000 -0.0
11/06/2013
8.09
 1,070 8.01 8.09 8.01 200,000 200,000 0
10/06/2013
8.01
 4,200 8.09 8.17 7.93 1,900 2,480 -0.0
07/06/2013
8.09
 9,170 8.09 8.09 7.93 479,920 484,940 -0.3
06/06/2013
8.09
 1,220 8.01 8.09 7.85 0 1,000 -0.1
05/06/2013
8.01
 9,060 7.93 8.01 7.93 5,000 2,820 0.1
04/06/2013
7.93
 12,800 8.24 8.24 7.93 0 12,300 -0.6
03/06/2013
8.24
 600 8.24 8.24 8.24 550 0 0.0
31/05/2013
8.24
 1,300 8.24 8.40 8.09 100 0 0.0
30/05/2013
8.24
 8,460 8.09 8.24 8.09 5,000 8,300 -0.2
29/05/2013
8.09
 2,920 8.09 8.32 8.09 500 400 0.0
28/05/2013
8.09
 2,700 8.01 8.09 8.01 0 1,300 -0.1
27/05/2013
8.01
 7,290 8.17 8.32 8.01 2,430 7,000 -0.2
24/05/2013
8.17
 10,000 7.93 8.17 8.09 72,260 76,960 -0.2
23/05/2013
7.93
 12,870 8.48 8.48 7.93 0 12,870 -0.6
22/05/2013
8.48
 1,080 8.40 8.56 8.24 970 0 0.1
21/05/2013
8.40
 2,970 8.24 8.40 8.24 0 0 0
20/05/2013
8.24
 3,620 8.40 8.40 8.24 3,100 0 0.2
17/05/2013
8.40
 1,100 8.32 8.40 8.32 1,100 0 0.1
16/05/2013
8.32
 810 7.93 8.32 7.93 0 0 0
15/05/2013
7.93
 23,660 8.09 8.09 7.93 6,940 17,940 -0.6
14/05/2013
8.09
 18,550 8.56 8.56 8.09 0 18,350 -0.9
13/05/2013
8.56
 170 8.32 8.56 8.48 0 0 0
10/05/2013
8.32
 10 8.72 8.72 8.32 0 0 0
09/05/2013
8.72
 1,140 8.80 8.80 8.56 0 300 -0.0
08/05/2013
8.80
 2,160 8.72 8.88 8.72 1,700 430 0.1
07/05/2013
8.72
 710 8.72 8.72 8.64 0 10 -0.0
06/05/2013
8.72
 10,420 8.72 8.88 8.32 0 9,990 -0.5
03/05/2013
8.72
 410 8.88 8.88 8.32 200,000 200,010 -0.0
02/05/2013
8.88
 200 8.96 8.96 8.88 0 0 0
26/04/2013
8.96
 100 8.88 8.96 8.88 0 0 0
25/04/2013
8.88
 310 8.80 8.88 8.64 0 0 0
24/04/2013
8.80
 1,700 8.72 8.80 8.72 0 1,600 -0.1
23/04/2013
8.72
 4,120 8.96 8.96 8.48 0 1,530 -0.1
22/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2013
8.96
 860 8.96 8.96 8.48 0 250 -0.0
18/04/2013
8.96
 1,580 8.96 8.96 8.73 0 0 0
17/04/2013
8.96
 130 8.88 8.96 8.73 0 0 0
16/04/2013
8.88
 5,210 8.88 8.88 8.73 0 740 -0.0
15/04/2013
8.88
 1,610 8.96 8.96 8.88 0 0 0
12/04/2013
8.96
 5,790 8.88 9.04 8.88 72,300 72,300 0
11/04/2013
8.88
 14,440 8.88 8.96 8.73 0 0 0
10/04/2013
8.88
 8,960 8.80 9.04 8.88 3,880 1,000 0.2
09/04/2013
8.80
 1,200 9.04 9.04 8.80 0 0 0
08/04/2013
9.04
 4,500 9.04 9.04 8.80 0 550 -0.0
05/04/2013
9.04
 1,240 9.04 9.04 8.88 0 0 0
04/04/2013
9.04
 2,720 9.04 9.04 8.88 0 420 -0.0
03/04/2013
9.04
 2,850 9.04 9.11 9.04 0 0 0
02/04/2013
9.04
 4,750 8.80 9.27 8.96 0 0 0
01/04/2013
8.80
 6,400 8.73 8.88 8.73 0 2,180 -0.1
29/03/2013
8.73
 5,730 8.73 8.73 8.65 1,000 100 0.1
28/03/2013
8.73
 7,100 8.88 8.88 8.73 0 5,000 -0.3
27/03/2013
8.88
 710 8.73 8.88 8.73 0 0 0
26/03/2013
8.73
 3,200 8.88 8.88 8.73 0 0 0
25/03/2013
8.88
 5,970 8.88 8.96 8.80 2,000 70 0.1
22/03/2013
8.88
 8,940 8.80 8.88 8.73 1,000 700 0.0
21/03/2013
8.80
 9,060 8.96 8.96 8.80 0 0 0
20/03/2013
8.96
 3,700 8.80 8.96 8.73 0 0 0
19/03/2013
8.80
 1,710 9.11 9.11 8.80 0 600 -0.0
18/03/2013
9.11
 13,350 8.73 9.19 8.73 150 500 -0.0
15/03/2013
8.73
 28,470 9.34 9.34 8.73 0 0 0
14/03/2013
9.34
 330 9.42 9.42 9.27 0 0 0
13/03/2013
9.42
 6,420 10.04 10.19 9.42 0 1,000 -0.1
12/03/2013
10.04
 37,900 9.73 10.04 9.73 89,290 12,610 5.0
11/03/2013
9.73
 77,680 9.42 9.73 9.27 152,730 93,020 3.7
08/03/2013
9.42
 34,800 8.96 9.42 8.65 11,380 5,000 0.4
07/03/2013
8.96
 25,800 8.73 8.96 8.73 22,000 900 1.2
06/03/2013
8.73
 9,850 8.65 8.73 8.34 60,850 0 3.2
05/03/2013
8.65
 75,850 8.49 8.65 8.26 72,000 5,000 3.6
04/03/2013
8.49
 140,080 8.19 8.49 7.88 97,100 400 5.1
01/03/2013
8.19
 42,350 8.03 8.19 7.88 40 0 0.0
28/02/2013
8.03
 27,010 7.65 8.03 7.72 1,800 88,140 -4.4
27/02/2013
7.65
 3,970 7.41 7.68 7.41 1,000 500 0.0
26/02/2013
7.41
 17,700 7.88 7.88 7.41 0 0 0
25/02/2013
7.88
 17,700 8.03 8.03 7.72 5,000 0 0.3
22/02/2013
8.03
 15,510 7.95 8.03 7.80 0 1,950 -0.1
21/02/2013
7.95
 25,400 8.03 8.19 7.95 0 4,950 -0.3
20/02/2013
8.03
 121,280 7.72 8.26 7.72 500 55,000 -2.8
19/02/2013
7.72
 11,880 7.88 8.03 7.72 1,200 500 0.0
18/02/2013
7.88
 7,460 8.11 8.11 7.72 3,000 0 0.2
08/02/2013
8.11
 1,550 8.11 8.11 8.03 1,000 0 0.1
07/02/2013
8.11
 20 8.11 8.11 8.11 0 0 0
06/02/2013
8.11
 1,110 8.11 8.11 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |