CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |