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)
14/06/2012
7.49
 25,100 7.41 7.49 7.41 25,100 490 1.3
13/06/2012
7.41
 10,300 7.34 7.41 7.34 10,000 0 0.5
12/06/2012
7.34
 10,240 7.34 7.34 7.34 10,160 5,000 0.3
11/06/2012
7.34
 8,160 7.27 7.34 7.34 8,150 0 0.4
08/06/2012
7.27
 31,420 7.27 7.41 7.20 10,000 9,130 0.0
07/06/2012
7.27
 6,280 7.04 7.27 7.04 0 10 -0.0
06/06/2012
7.04
 1,070 6.91 7.04 6.91 0 0 0
05/06/2012
6.91
 3,520 6.91 6.91 6.82 1,100 0 0.1
04/06/2012
6.91
 4,310 7.17 7.17 6.84 0 0 0
01/06/2012
7.17
 1,900 7.18 7.18 6.91 900 0 0.0
31/05/2012
7.18
 5,220 7.20 7.20 6.91 500 0 0.0
30/05/2012
7.20
 50 7.20 7.20 7.20 50 0 0.0
29/05/2012
7.20
 3,320 7.01 7.20 6.91 100 50 0.0
28/05/2012
7.01
 2,350 7.00 7.05 7.00 0 0 0
25/05/2012
7.00
 9,300 6.91 7.13 6.91 0 500 -0.0
24/05/2012
6.91
 10,780 7.20 7.20 6.84 500 0 0.0
23/05/2012
7.20
 1,530 7.27 7.27 6.91 0 110 -0.0
22/05/2012
7.27
 44,380 7.27 7.34 7.20 100,100 142,010 -2.1
21/05/2012
7.27
 16,570 7.18 7.27 7.20 600 13,580 -0.7
18/05/2012
7.18
 7,930 7.56 7.56 7.18 750 0 0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2012
7.56
 6,830 7.56 7.70 7.56 100 0 0.0
16/05/2012
7.56
 5,100 7.56 7.63 7.56 129,740 128,240 0.1
15/05/2012
7.56
 11,700 7.70 7.84 7.42 0 560 -0.0
14/05/2012
7.70
 11,990 8.05 8.05 7.70 2,050 0 0.1
11/05/2012
8.05
 8,020 8.05 8.12 7.98 135,600 130,100 0.3
10/05/2012
8.05
 5,970 8.19 8.19 7.98 200,300 202,540 -0.1
09/05/2012
8.19
 14,990 8.26 8.26 8.12 3,960 0 0.2
08/05/2012
8.26
 59,540 8.33 8.61 8.26 2,690 43,240 -2.4
07/05/2012
8.33
 73,950 7.98 8.33 8.26 32,090 21,670 0.6
04/05/2012
7.98
 9,040 7.77 8.05 7.91 2,380 4,430 -0.1
03/05/2012
7.77
 14,230 8.12 8.19 7.77 2,370 5,570 -0.2
02/05/2012
8.12
 24,910 7.91 8.19 7.98 7,800 1,200 0.4
27/04/2012
7.91
 6,850 7.91 7.91 7.77 2,370 0 0.1
26/04/2012
7.91
 9,660 7.91 7.91 7.70 2,360 1,000 0.1
25/04/2012
7.91
 33,580 7.84 7.98 7.56 23,740 0 1.3
24/04/2012
7.84
 5,300 7.91 7.91 7.77 2,350 800 0.1
23/04/2012
7.91
 6,150 7.84 7.98 7.70 2,450 0 0.1
20/04/2012
7.84
 7,440 7.56 7.84 7.63 2,630 0 0.1
19/04/2012
7.56
 850 7.56 7.70 7.56 0 0 0
18/04/2012
7.56
 580 7.56 7.63 7.56 0 0 0
17/04/2012
7.56
 9,700 7.70 7.70 7.56 5,000 7,710 -0.1
16/04/2012
7.70
 1,700 7.70 7.70 7.70 500 0 0.0
13/04/2012
7.70
 5,050 7.84 7.84 7.56 4,760 0 0.3
12/04/2012
7.84
 57,230 7.91 7.91 7.56 43,150 1,820 2.3
11/04/2012
7.91
 18,800 7.63 7.91 7.49 14,990 2,000 0.7
10/04/2012
7.63
 4,050 7.56 7.70 7.42 3,490 10 0.2
09/04/2012
7.56
 5,580 7.42 7.56 7.56 0 0 0
06/04/2012
7.42
 4,670 7.42 7.56 7.42 0 0 0
05/04/2012
7.42
 8,700 7.49 7.56 7.42 6,210 800 0.3
04/04/2012
7.49
 13,500 7.56 7.56 7.49 9,200 0 0.5
03/04/2012
7.56
 5,050 7.63 7.91 7.56 50 0 0.0
30/03/2012
7.63
 8,590 7.56 7.63 7.49 8,190 10 0.4
29/03/2012
7.56
 19,450 7.63 7.70 7.42 9,000 0 0.5
28/03/2012
7.63
 1,000 7.63 7.63 7.63 1,000 0 0.1
27/03/2012
7.63
 15,320 7.56 7.70 7.56 9,880 0 0.5
26/03/2012
7.56
 2,100 7.63 7.70 7.56 870 0 0.0
23/03/2012
7.63
 31,820 7.70 7.70 7.56 27,740 0 1.5
22/03/2012
7.70
 6,600 7.70 7.70 7.35 1,990 0 0.1
21/03/2012
7.70
 27,650 7.49 7.70 7.28 25,050 5,750 1.1
20/03/2012
7.49
 10,670 7.28 7.49 7.14 7,540 2,250 0.3
19/03/2012
7.28
 20,360 7.63 7.63 7.28 10,680 2,000 0.4
16/03/2012
7.63
 38,100 7.77 7.77 7.63 25,520 0 1.4
15/03/2012
7.77
 25,410 7.70 7.77 7.35 10,000 0 0.5
14/03/2012
7.70
 22,530 7.84 7.91 7.70 14,830 0 0.8
13/03/2012
7.84
 26,100 7.70 7.84 7.70 24,600 0 1.4
12/03/2012
7.70
 46,140 7.70 7.98 7.70 32,000 1,970 1.6
09/03/2012
7.70
 194,170 7.35 7.70 7.28 558,000 265,000 16.1
08/03/2012
7.35
 23,410 7.00 7.35 6.93 7,010 5,600 0.1
07/03/2012
7.00
 8,010 6.75 7.07 6.75 200,000 205,000 -0.3
06/03/2012
6.75
 7,170 7.07 7.21 6.72 450 1,000 -0.0
05/03/2012
7.07
 19,850 6.79 7.07 7.00 700 200,000 -10.1
02/03/2012
6.79
 4,870 6.79 6.93 6.54 0 4,500 -0.2
01/03/2012
6.79
 10,320 7.14 7.14 6.79 87,150 90,200 -0.1
29/02/2012
7.14
 2,300 6.93 7.14 6.62 1,620 1,000 0.0
28/02/2012
6.93
 9,600 6.93 7.00 6.65 3,620 7,300 -0.2
27/02/2012
6.93
 9,710 6.98 7.21 6.93 4,070 8,000 -0.2
24/02/2012
6.98
 5,340 7.35 7.35 6.98 0 3,470 -0.2
23/02/2012
7.35
 1,640 7.35 7.35 7.35 0 0 0
22/02/2012
7.35
 3,020 7.21 7.35 7.21 51,250 50,000 0.1
21/02/2012
7.21
 2,330 7.00 7.35 7.14 0 1,170 -0.1
20/02/2012
7.00
 630 7.00 7.00 7.00 0 0 0
17/02/2012
7.00
 1,810 7.00 7.00 7.00 100 0 0.0
16/02/2012
7.00
 0 7.00 7.00 7.00 0 0 0
15/02/2012
7.00
 0 7.00 7.00 7.00 0 0 0
14/02/2012
7.00
 12,800 7.28 7.42 7.00 10,500 12,230 -0.1
13/02/2012
7.28
 7,090 7.00 7.28 7.14 4,770 1,280 0.2
10/02/2012
7.00
 2,930 7.00 7.28 7.00 25,420 22,520 0.1
09/02/2012
7.00
 4,290 6.96 7.00 6.96 2,000 2,000 0
08/02/2012
6.96
 750 6.94 7.28 6.96 0 0 0
07/02/2012
6.94
 8,040 7.00 7.00 6.94 7,530 5,000 0.1
06/02/2012
7.00
 1,140 7.00 7.00 6.86 31,000 30,000 0.1
03/02/2012
7.00
 1,870 7.21 7.21 7.00 500 0 0.0
02/02/2012
7.21
 860 7.07 7.21 7.07 0 700 -0.0
01/02/2012
7.07
 8,140 7.21 7.28 7.00 7,280 0 0.4
31/01/2012
7.21
 0 7.21 7.21 7.21 0 0 0
30/01/2012
7.21
 5,560 6.90 7.21 6.90 3,960 3,000 0.0
20/01/2012
6.90
 2,880 6.58 6.90 6.56 1,250 1,550 -0.0
19/01/2012
6.58
 800 6.56 6.58 6.58 0 700 -0.0
18/01/2012
6.56
 1,000 6.56 6.56 6.56 0 0 0
17/01/2012
6.56
 50 6.51 6.56 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |