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)
27/08/2013
7.21
 101,180 7.23 7.28 7.21 15,100 58,090 -1.9
26/08/2013
7.23
 96,960 7.23 7.26 7.13 1,700 35,380 -1.5
23/08/2013
7.23
 163,850 7.25 7.26 7.20 0 61,500 -2.8
22/08/2013
7.25
 222,550 7.25 7.36 7.21 0 152,680 -6.9
21/08/2013
7.25
 129,000 7.28 7.28 7.18 0 0 0
20/08/2013
7.28
 202,120 7.28 7.28 7.18 0 91,430 -4.1
19/08/2013
7.28
 214,840 7.20 7.44 7.21 0 114,060 -5.2
16/08/2013
7.20
 206,670 6.92 7.23 6.91 0 10,000 -0.4
15/08/2013
6.92
 131,490 6.92 7.07 6.91 4,500 0 0.2
14/08/2013
6.92
 96,980 6.68 6.95 6.68 0 0 0
13/08/2013
6.68
 49,550 6.66 6.78 6.61 0 1,400 -0.1
12/08/2013
6.66
 179,110 6.95 6.95 6.63 300 50,000 -2.1
09/08/2013
6.95
 78,220 6.86 6.95 6.82 0 0 0
08/08/2013
6.86
 167,110 6.60 6.89 6.60 34,660 50,000 -0.6
07/08/2013
6.60
 219,130 6.34 6.60 6.34 1,440 125,820 -5.0
06/08/2013
6.34
 136,430 6.47 6.47 6.29 10,000 123,670 -4.4
05/08/2013
6.47
 98,630 6.31 6.57 6.31 10,000 89,520 -3.1
02/08/2013
6.31
 170,890 6.29 6.42 6.29 100 169,760 -6.6
01/08/2013
6.29
 40,920 6.29 6.45 6.29 10,000 39,630 -1.2
31/07/2013
6.29
 146,890 6.58 6.58 6.26 98,610 189,070 -3.6
30/07/2013
6.58
 27,600 6.74 6.87 6.58 10,000 21,220 -0.5
29/07/2013
6.74
 10,510 6.79 6.79 6.71 0 7,890 -0.3
26/07/2013
6.79
 17,140 6.79 6.86 6.65 5,000 14,200 -0.4
25/07/2013
6.79
 79,800 6.95 7.03 6.78 0 74,330 -3.2
24/07/2013
6.95
 31,290 7.03 7.03 6.94 400 22,590 -1.0
23/07/2013
7.03
 132,940 7.15 7.18 7.00 160,090 221,460 -2.7
22/07/2013
7.15
 18,750 7.15 7.20 7.13 0 11,260 -0.5
19/07/2013
7.15
 31,030 7.03 7.20 7.10 10,000 29,950 -0.9
18/07/2013
7.03
 158,530 7.03 7.18 7.03 5,000 157,910 -6.7
17/07/2013
7.03
 47,480 7.03 7.08 7.02 0 46,280 -2.0
16/07/2013
7.03
 15,240 7.12 7.12 7.03 0 6,690 -0.3
15/07/2013
7.12
 7,410 7.10 7.25 6.95 100 6,190 -0.3
12/07/2013
7.10
 26,150 7.12 7.12 7.10 0 23,740 -1.0
11/07/2013
7.12
 29,030 7.15 7.26 7.12 0 18,930 -0.8
10/07/2013
7.15
 65,950 7.60 7.89 7.15 210 42,870 -1.9
09/07/2013
7.60
 2,010 7.71 7.71 7.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |