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)
11/02/2011
8.87
 17,500 8.87 8.87 8.87 17,100 17,000 0.0
10/02/2011
8.87
 10,510 8.94 8.94 8.87 1,510 5,010 -0.2
09/02/2011
8.94
 18,620 9.20 9.20 8.94 53,620 48,000 0.4
08/02/2011
9.20
 2,000 9.14 9.20 9.20 0 990 -0.1
28/01/2011
9.14
 40,600 9.00 9.14 8.87 38,800 18,000 1.4
27/01/2011
9.00
 52,900 8.87 9.00 8.80 49,000 20,000 1.9
26/01/2011
8.87
 6,500 8.74 8.87 8.74 285,500 285,000 0.0
25/01/2011
8.74
 39,700 8.80 8.87 8.74 39,110 20,000 1.3
24/01/2011
8.80
 9,600 8.80 8.87 8.80 9,480 5,000 0.3
21/01/2011
8.80
 22,600 8.74 8.87 8.80 22,270 4,000 1.2
20/01/2011
8.74
 3,200 8.87 8.87 8.74 73,200 70,000 0.2
19/01/2011
8.87
 48,390 8.74 8.87 8.74 43,010 39,000 0.3
18/01/2011
8.74
 15,640 8.80 8.80 8.74 14,540 6,000 0.6
17/01/2011
8.80
 4,600 8.74 8.87 8.67 4,500 0 0.3
14/01/2011
8.74
 4,150 8.54 8.74 8.61 2,800 0 0.2
13/01/2011
8.54
 1,100 8.67 8.67 8.54 0 0 0
12/01/2011
8.67
 5,590 8.80 8.80 8.67 105,000 100,590 0.3
11/01/2011
8.80
 20,640 8.47 8.80 8.47 16,270 11,840 0.3
10/01/2011
8.47
 13,600 8.74 8.74 8.47 8,000 11,950 -0.3
07/01/2011
8.74
 14,200 8.80 8.80 8.74 12,500 3,000 0.6
06/01/2011
8.80
 6,980 8.87 8.87 8.74 5,760 1,480 0.3
05/01/2011
8.87
 19,490 8.94 8.94 8.87 16,390 9,800 0.4
04/01/2011
8.94
 4,310 9.00 9.00 8.94 0 0 0
31/12/2010
9.00
 43,180 8.87 9.00 8.67 34,370 1,400 2.2
30/12/2010
8.87
 44,620 8.74 8.87 8.61 31,500 20 2.1
29/12/2010
8.74
 41,350 8.67 8.74 8.61 38,350 0 2.5
28/12/2010
8.67
 32,630 8.61 8.67 8.47 27,000 0 1.8
27/12/2010
8.61
 47,000 8.54 8.61 8.41 45,000 0 2.9
24/12/2010
8.54
 32,300 8.47 8.54 8.41 32,300 0 2.1
23/12/2010
8.47
 79,100 8.47 8.47 8.34 67,600 19,820 3.0
22/12/2010
8.47
 47,390 8.47 8.54 8.41 47,390 4,600 2.7
21/12/2010
8.47
 55,660 8.47 8.47 8.34 50,660 10,910 2.5
20/12/2010
8.47
 31,690 8.47 8.47 8.34 23,770 25,000 -0.1
17/12/2010
8.47
 43,020 8.41 8.47 8.34 42,820 35,000 0.5
16/12/2010
8.41
 89,850 8.34 8.41 8.34 89,850 20,000 4.4
15/12/2010
8.34
 76,810 8.34 8.34 8.21 124,010 95,000 1.8
14/12/2010
8.34
 48,800 8.27 8.41 8.27 160,950 148,140 0.8
13/12/2010
8.27
 19,030 8.34 8.61 8.21 10,250 4,840 0.3
10/12/2010
8.34
 22,190 8.21 8.34 8.27 17,600 0 1.1
09/12/2010
8.21
 33,000 8.14 8.21 8.14 30,500 32,500 -0.1
08/12/2010
8.14
 16,200 8.14 8.14 8.14 12,000 13,310 -0.1
07/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2010
8.14
 14,220 8.21 8.21 8.08 14,060 7,320 0.4
06/12/2010
8.21
 11,510 8.27 8.40 8.01 144,100 154,820 -0.7
03/12/2010
8.27
 22,960 8.27 8.34 8.01 0 5,000 -0.3
02/12/2010
8.27
 16,130 8.01 8.27 8.14 14,130 0 0.9
01/12/2010
8.01
 8,320 8.08 8.08 7.89 6,940 5,000 0.1
30/11/2010
8.08
 21,150 8.01 8.08 8.01 18,690 10,000 0.5
29/11/2010
8.01
 2,510 8.08 8.08 8.01 2,310 0 0.1
26/11/2010
8.08
 95,860 8.08 8.40 8.01 231,450 225,250 0.4
25/11/2010
8.08
 106,570 8.01 8.08 8.01 102,010 67,000 2.2
24/11/2010
8.01
 8,900 8.08 8.08 7.82 5,700 5,000 0.0
23/11/2010
8.08
 13,720 7.89 8.08 7.89 12,410 1,000 0.7
22/11/2010
7.89
 65,020 7.89 8.01 7.89 64,220 45,400 1.2
19/11/2010
7.89
 74,350 8.01 8.01 7.89 69,100 66,250 0.2
18/11/2010
8.01
 14,620 7.89 8.01 8.01 12,220 0 0.8
17/11/2010
7.89
 80,460 7.89 7.95 7.89 238,950 219,010 1.2
16/11/2010
7.89
 48,020 7.76 7.89 7.69 42,150 30,000 0.7
15/11/2010
7.76
 7,150 7.89 8.01 7.76 6,000 5,000 0.1
12/11/2010
7.89
 7,250 7.76 8.01 7.76 5,960 0 0.4
11/11/2010
7.76
 740 7.89 7.89 7.76 40 0 0.0
10/11/2010
7.89
 13,400 7.76 7.89 7.76 13,240 900 0.7
09/11/2010
7.76
 5,440 7.89 7.89 7.76 152,000 149,000 0.2
08/11/2010
7.89
 1,010 7.89 7.89 7.89 1,000 0 0.1
05/11/2010
7.89
 40,890 7.76 8.14 7.76 12,230 24,000 -0.7
04/11/2010
7.76
 10,950 7.76 7.76 7.76 10,550 0 0.6
03/11/2010
7.76
 32,160 7.69 7.76 7.69 9,130 0 0.5
02/11/2010
7.69
 19,210 7.63 7.69 7.63 16,500 0 1.0
01/11/2010
7.63
 8,700 7.63 7.63 7.63 2,600 0 0.2
29/10/2010
7.63
 950 7.50 7.63 7.56 146,000 146,000 0
28/10/2010
7.50
 2,100 7.50 7.56 7.50 520 0 0.0
27/10/2010
7.50
 4,100 7.50 7.50 7.50 4,100 0 0.2
26/10/2010
7.50
 2,710 7.50 7.50 7.43 1,000 0 0.1
25/10/2010
7.50
 1,400 7.50 7.50 7.43 400 1,000 -0.0
22/10/2010
7.50
 4,450 7.63 7.63 7.50 2,050 0 0.1
21/10/2010
7.63
 35,600 7.37 7.63 7.37 25,500 0 1.5
20/10/2010
7.37
 23,400 7.50 7.50 7.37 13,400 0 0.8
19/10/2010
7.50
 31,930 7.50 7.50 7.43 1,810 0 0.1
18/10/2010
7.50
 6,280 7.50 7.63 7.50 3,080 80 0.2
15/10/2010
7.50
 0 7.50 7.50 7.50 0 0 0
14/10/2010
7.50
 0 7.50 7.50 7.50 0 0 0
13/10/2010
7.50
 5,610 7.50 7.50 7.50 5,510 0 0.3
12/10/2010
7.50
 7,600 7.63 7.63 7.50 7,600 340 0.4
11/10/2010
7.63
 42,090 7.63 7.82 7.63 42,040 10,000 1.9
08/10/2010
7.63
 28,170 7.56 7.63 7.63 27,840 500 1.6
07/10/2010
7.56
 42,780 7.63 7.63 7.56 39,880 28,400 0.7
06/10/2010
7.63
 32,770 7.63 7.63 7.63 22,770 23,200 -0.0
05/10/2010
7.63
 68,300 7.50 7.63 7.43 67,450 45,000 1.3
04/10/2010
7.50
 43,260 7.56 7.56 7.50 38,260 36,560 0.1
01/10/2010
7.56
 65,980 7.56 7.56 7.56 59,750 60,000 -0.0
30/09/2010
7.56
 300 7.50 7.56 7.43 100 0 0.0
29/09/2010
7.50
 43,140 7.50 7.50 7.50 202,130 180,000 1.3
28/09/2010
7.50
 35,120 7.50 7.56 7.50 50,360 29,000 1.2
27/09/2010
7.50
 67,510 7.56 7.56 7.50 43,940 0 2.6
24/09/2010
7.56
 4,620 7.63 7.63 7.56 2,500 0 0.1
23/09/2010
7.63
 8,200 7.76 7.76 7.63 4,150 0 0.2
22/09/2010
7.76
 68,280 7.76 7.82 7.76 88,280 28,330 3.6
21/09/2010
7.76
 12,960 7.76 7.76 7.69 12,950 0 0.8
20/09/2010
7.76
 5,080 7.76 8.08 7.76 5,000 0 0.3
17/09/2010
7.76
 6,600 7.76 8.08 7.76 6,300 0 0.4
16/09/2010
7.76
 23,490 7.56 7.89 7.56 9,140 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |