CTCP Cao su Đồng Phú (dpr)

41.20
-0.80
(-1.90%)
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
(2026-02-11) 		2.70 6.87% 20,224,100 -471,700 -20.7
39.25
47.50
41.20
2 tháng
(2026-01-12) 		1 2.44% 43,428,400 500,100 17.7
38.85
47.50
41.20
3 tháng
(2025-12-15) 		5.65 15.54% 53,716,100 1,250,000 47.2
36.35
47.50
41.20
6 tháng
(2025-09-15) 		2.75 7.01% 86,414,000 1,576,700 60.6
33.60
47.50
41.20
12 tháng
(2025-03-18) 		-1.84 -4.21% 207,808,100 392,882 19.5
32.99
49.99
41.20
24 tháng
(2024-03-25) 		5.68 15.63% 349,154,500 884,022 36.0
32.69
49.99
41.20
36 tháng
(2023-03-29) 		19.60 87.50% 420,299,300 1,822,769 74.3
22.36
49.99
41.20
60 tháng
(2021-04-08) 		22.63 116.80% 530,323,100 -2,019,726 -241.5
17.25
49.99
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
7.62
 4,710 7.75 7.89 7.48 0 0 0
16/05/2011
7.75
 110 7.68 7.75 7.75 0 0 0
13/05/2011
7.68
 63,150 8.02 8.02 7.68 58,200 0 3.3
12/05/2011
8.02
 9,190 7.75 8.02 7.68 5,300 420 0.3
11/05/2011
7.75
 72,720 7.75 7.75 7.48 62,500 0 3.5
10/05/2011
7.75
 7,400 7.55 7.75 7.62 2,500 4,040 -0.1
09/05/2011
7.55
 2,050 7.62 7.82 7.55 0 0 0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011
7.62
 4,100 7.48 7.68 7.62 630 1,350 -0.0
05/05/2011
7.48
 1,900 7.81 7.81 7.48 0 0 0
04/05/2011
7.81
 45,000 7.74 7.81 7.81 45,000 34,980 0.6
29/04/2011
7.74
 21,440 7.81 8.08 7.74 21,420 21,320 0.0
28/04/2011
7.81
 12,110 7.74 7.81 7.81 11,010 12,010 -0.1
27/04/2011
7.74
 8,210 7.81 7.81 7.74 7,310 0 0.4
26/04/2011
7.81
 8,440 7.88 7.88 7.81 58,240 58,040 0.0
25/04/2011
7.88
 56,400 7.74 7.94 7.81 54,190 52,160 0.1
22/04/2011
7.74
 21,000 7.68 7.74 7.68 21,000 11,450 0.6
21/04/2011
7.68
 10,000 7.61 7.68 7.61 10,000 1,000 0.5
20/04/2011
7.61
 15,000 7.61 7.61 7.55 15,000 10,050 0.3
19/04/2011
7.61
 10,430 7.61 7.61 7.48 10,000 4,510 0.3
18/04/2011
7.61
 822 7.68 7.68 7.55 8,000 2,400 0.3
15/04/2011
7.68
 18,950 7.74 7.81 7.61 15,650 18,450 -0.2
14/04/2011
7.74
 6,380 7.81 7.81 7.68 105,380 102,000 0.2
13/04/2011
7.81
 25,100 7.81 7.81 7.61 10,350 24,700 -0.8
08/04/2011
7.81
 6,110 7.81 7.81 7.81 6,000 5,790 0.0
07/04/2011
7.81
 13,830 7.88 7.88 7.81 5,800 12,030 -0.4
06/04/2011
7.88
 9,260 7.81 7.88 7.81 8,060 9,060 -0.1
05/04/2011
7.81
 11,540 7.94 7.94 7.81 11,200 10,340 0.1
04/04/2011
7.94
 3,100 7.94 7.94 7.88 1,700 2,250 -0.0
01/04/2011
7.94
 4,600 7.88 7.94 7.68 2,430 990 0.1
31/03/2011
7.88
 1,110 7.94 7.94 7.81 200 410 -0.0
30/03/2011
7.94
 730 7.81 7.94 7.81 620 30 0.0
29/03/2011
7.81
 3,420 7.94 7.94 7.81 0 2,500 -0.1
28/03/2011
7.94
 1,200 7.94 7.94 7.94 700 1,180 -0.0
25/03/2011
7.94
 710 8.01 8.01 7.94 0 610 -0.0
24/03/2011
8.01
 6,180 7.94 8.01 7.94 40 70 -0.0
23/03/2011
7.94
 10,810 8.01 8.08 7.94 790 4,090 -0.2
22/03/2011
8.01
 6,160 8.08 8.21 8.01 4,750 5,060 -0.0
21/03/2011
8.08
 4,170 8.14 8.14 7.94 1,780 0 0.1
18/03/2011
8.14
 9,110 8.41 8.41 8.08 1,400 6,000 -0.3
17/03/2011
8.41
 11,820 8.47 8.47 8.14 10,240 7,000 0.2
16/03/2011
8.47
 0 8.61 8.47 8.47 0 0 0
15/03/2011
8.61
 1,400 8.61 8.61 8.34 450 0 0.0
14/03/2011
8.61
 1,940 8.61 8.61 8.34 990 0 0.1
11/03/2011
8.61
 12,100 8.61 8.61 8.61 10,800 11,100 -0.0
10/03/2011
8.61
 35,050 8.61 8.61 8.54 26,600 23,520 0.2
09/03/2011
8.61
 17,400 8.80 8.80 8.47 17,400 5,000 0.8
08/03/2011
8.80
 12,380 8.54 8.80 8.47 12,080 0 0.8
07/03/2011
8.54
 0 8.54 8.54 8.54 0 0 0
04/03/2011
8.54
 3,010 8.34 8.54 8.34 600 0 0.0
03/03/2011
8.34
 15,000 8.41 8.41 8.34 500 15,000 -0.9
02/03/2011
8.41
 6,490 8.61 8.74 8.41 4,870 6,490 -0.1
01/03/2011
8.61
 2,780 8.74 8.74 8.61 2,590 0 0.2
28/02/2011
8.74
 2,560 8.74 8.94 8.74 2,550 0 0.2
25/02/2011
8.74
 2,000 8.34 8.74 8.34 51,990 50,100 0.1
24/02/2011
8.34
 100 8.74 8.74 8.34 0 0 0
23/02/2011
8.74
 20,610 8.87 8.87 8.47 20,300 20,000 0.0
22/02/2011
8.87
 10 8.47 8.87 8.87 0 0 0
21/02/2011
8.47
 12,940 8.67 8.67 8.34 3,930 0 0.3
18/02/2011
8.67
 4,400 8.94 8.94 8.67 101,200 103,100 -0.1
17/02/2011
8.94
 20,450 8.87 8.94 8.87 20,040 20,350 -0.0
16/02/2011
8.87
 31,660 8.87 8.94 8.80 55,240 55,360 -0.0
15/02/2011
8.87
 13,950 8.87 9.14 8.80 12,790 13,460 -0.0
14/02/2011
8.87
 1,660 8.87 8.87 8.87 100,460 100,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |