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)
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
05/02/2013
8.11
 3,310 8.11 8.11 7.80 0 0 0
04/02/2013
8.11
 1,930 8.11 8.11 8.11 1,900 0 0.1
01/02/2013
8.11
 610 8.19 8.19 7.95 0 0 0
31/01/2013
8.19
 830 7.95 8.19 7.88 100,000 100,000 0
30/01/2013
7.95
 10 8.26 8.26 7.95 100,000 100,000 0
29/01/2013
8.26
 19,300 8.11 8.26 7.72 102,220 96,120 0.3
28/01/2013
8.11
 11,540 8.49 8.49 8.03 0 0 0
25/01/2013
8.49
 4,730 8.11 8.49 7.72 100,660 100,690 -0.0
24/01/2013
8.11
 5,590 8.49 8.49 7.95 5,000 1,000 0.2
23/01/2013
8.49
 26,130 8.11 8.49 7.72 10,000 0 0.5
22/01/2013
8.11
 510 8.26 8.26 8.11 0 0 0
21/01/2013
8.26
 1,610 8.73 8.80 8.19 0 0 0
18/01/2013
8.73
 1,470 8.96 9.27 8.34 0 0 0
17/01/2013
8.96
 3,500 8.96 8.96 8.49 3,000 0 0.2
16/01/2013
8.96
 6,530 8.73 8.96 8.73 4,200 0 0.2
15/01/2013
8.73
 5,290 8.19 8.73 7.95 0 4,080 -0.2
14/01/2013
8.19
 3,020 8.34 8.34 7.95 2,000 0 0.1
11/01/2013
8.34
 900 8.03 8.34 8.34 900 0 0.0
10/01/2013
8.03
 100 8.03 8.03 8.03 0 0 0
09/01/2013
8.03
 2,140 8.42 8.42 8.03 200,000 200,100 -0.0
08/01/2013
8.42
 15,540 8.34 8.42 7.95 5,500 0 0.3
07/01/2013
8.34
 100 7.95 8.34 8.34 100 0 0.0
04/01/2013
7.95
 0 7.95 7.95 7.95 0 0 0
03/01/2013
7.95
 10 8.11 8.11 7.95 181,900 181,900 0
02/01/2013
8.11
 1,360 8.34 8.73 8.11 850 0 0.0
28/12/2012
8.34
 30 8.03 8.34 8.34 30 0 0.0
27/12/2012
8.03
 2,020 8.03 8.03 7.88 2,000 0 0.1
26/12/2012
8.03
 1,100 7.80 8.03 7.57 90 0 0.0
25/12/2012
7.80
 1,200 7.58 7.80 7.57 100 200 -0.0
24/12/2012
7.58
 300 7.95 7.95 7.58 0 0 0
21/12/2012
7.95
 190 7.60 7.95 7.88 190 100 0.0
20/12/2012
7.60
 200 7.88 8.03 7.60 190 0 0.0
19/12/2012
7.88
 30 7.57 7.88 7.88 0 30 -0.0
18/12/2012
7.57
 0 7.57 7.57 7.57 0 0 0
17/12/2012
7.57
 10 7.72 7.72 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |