CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2012
6.51
 370 6.30 6.51 6.30 320 0 0.0
13/01/2012
6.30
 12,790 6.30 6.55 6.30 11,590 10,000 0.1
12/01/2012
6.30
 0 6.30 6.30 6.30 0 0 0
11/01/2012
6.30
 2,050 6.44 6.44 6.30 1,800 0 0.1
10/01/2012
6.44
 0 6.44 6.44 6.44 0 0 0
09/01/2012
6.44
 50 6.16 6.44 6.44 0 0 0
06/01/2012
6.16
 0 6.16 6.16 6.16 0 0 0
05/01/2012
6.16
 2,050 6.16 6.16 5.96 124,300 124,300 0
04/01/2012
6.16
 2,250 6.48 6.48 6.16 400 0 0.0
03/01/2012
6.48
 0 6.48 6.48 6.48 0 0 0
30/12/2011
6.48
 15,000 6.17 6.48 6.48 15,000 0 0.7
29/12/2011
6.17
 16,060 5.91 6.20 6.09 16,000 0 0.7
28/12/2011
5.91
 37,890 5.63 5.91 5.35 34,480 31,460 0.1
27/12/2011
5.63
 350 5.92 5.92 5.63 0 350 -0.0
26/12/2011
5.92
 1,900 6.23 6.23 5.92 85,000 0 3.8
23/12/2011
6.23
 0 6.23 6.23 6.23 110,000 0 4.9
22/12/2011
6.23
 4,030 6.23 6.23 5.92 2,000 3,500 -0.1
21/12/2011
6.23
 1,820 6.14 6.23 5.85 0 0 0
20/12/2011
6.14
 7,460 6.02 6.16 5.72 3,300 196,480 -7.9
19/12/2011
6.02
 1,140 5.88 6.02 5.58 0 0 0
16/12/2011
5.88
 90 5.88 5.88 5.88 0 0 0
15/12/2011
5.88
 130 5.88 6.02 5.58 0 0 0
14/12/2011
5.88
 6,050 5.88 5.88 5.74 4,700 0 0.2
13/12/2011
5.88
 1,860 5.85 5.88 5.75 1,000 0 0.0
12/12/2011
5.85
 3,320 5.85 5.85 5.57 2,100 0 0.1
09/12/2011
5.85
 1,390 5.85 5.85 5.60 0 0 0
08/12/2011
5.85
 1,540 5.77 5.88 5.50 1,000 0 0.0
07/12/2011
5.77
 720 5.77 5.85 5.49 390 0 0.0
06/12/2011
5.77
 13,250 5.77 5.88 5.60 10,000 4,090 0.2
05/12/2011
5.77
 3,690 5.74 5.91 5.77 0 0 0
02/12/2011
5.74
 7,190 5.93 6.09 5.74 105,000 103,350 0.1
01/12/2011
5.93
 60 5.93 5.93 5.93 0 0 0
30/11/2011
5.93
 2,860 5.93 6.00 5.93 150,000 151,100 -0.0
29/11/2011
5.93
 500 6.23 6.23 5.93 0 0 0
28/11/2011
6.23
 1,370 6.23 6.28 5.98 1,000 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |