CTCP Cao su Đồng Phú (dpr)

41.60
1.20
(2.97%)
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
(2026-02-23) 		0.15 0.37% 20,182,800 -465,900 -21.2
39.90
47.50
40.40
2 tháng
(2026-01-16) 		0.20 0.49% 38,808,500 171,700 4.0
38.85
47.50
40.40
3 tháng
(2025-12-17) 		4.05 10.90% 54,293,100 926,600 33.7
36.75
47.50
40.40
6 tháng
(2025-09-18) 		2.80 7.29% 85,981,900 1,162,900 43.5
33.60
47.50
40.40
12 tháng
(2025-03-24) 		-3.74 -8.32% 206,179,000 -153,918 -4.3
32.99
49.99
40.40
24 tháng
(2024-03-27) 		1.34 3.37% 347,487,700 305,722 11.9
32.69
49.99
40.40
36 tháng
(2023-04-03) 		18.54 81.78% 421,337,900 1,496,419 60.6
22.49
49.99
40.40
60 tháng
(2021-04-12) 		21.79 112.23% 531,378,900 -2,345,226 -255.1
17.25
49.99
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |