CTCP Cao su Đồng Phú (dpr)

37.50
-1.05
(-2.72%)
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
(2026-08-12) 		2.05 5.62% 4,149,600 -109,553 0
35.95
38.55
37.50
2 tháng
(2026-07-13) 		0.80 2.12% 8,221,600 -206,902 0
35.10
38.55
37.50
3 tháng
(2026-06-15) 		-1.90 -4.70% 13,041,300 -386,262 0
35.10
40.60
37.50
6 tháng
(2026-03-16) 		-2.65 -6.43% 45,709,200 -2,346,062 -72.4
35.10
44.20
37.50
12 tháng
(2025-09-16) 		-0.60 -1.53% 132,184,800 -942,762 -19.1
33.60
47.50
37.50
24 tháng
(2024-09-23) 		0.12 0.30% 317,707,900 -2,923,640 -96.8
32.99
49.99
37.50
36 tháng
(2023-09-27) 		8.79 29.56% 450,039,100 -933,840 -19.4
26.72
49.99
37.50
60 tháng
(2021-10-07) 		8.64 28.90% 555,573,300 -2,870,488 -214.7
17.25
49.99
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
6.23
 320 6.03 6.23 6.02 200 0 0.0
24/11/2011
6.03
 19,180 6.34 6.35 6.03 17,490 19,170 -0.1
23/11/2011
6.34
 56,530 6.37 6.58 6.06 50,800 53,310 -0.1
22/11/2011
6.37
 5,210 6.30 6.37 6.23 5,200 0 0.2
21/11/2011
6.30
 10 6.12 6.30 6.30 0 0 0
18/11/2011
6.12
 48,610 6.42 6.42 6.12 37,500 45,520 -0.4
17/11/2011
6.42
 1,410 6.51 6.51 6.19 50 800 -0.0
16/11/2011
6.51
 670 6.52 6.52 6.51 450 450 0
15/11/2011
6.52
 10 6.24 6.52 6.52 0 0 0
14/11/2011
6.24
 2,150 6.56 6.56 6.24 1,150 850 0.0
11/11/2011
6.56
 420 6.56 6.58 6.56 0 0 0
10/11/2011
6.56
 10 6.37 6.56 6.56 0 0 0
09/11/2011
6.37
 18,330 6.65 6.70 6.37 56,620 56,190 0.0

Chính sách bảo mật | Điều khoản sử dụng |