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) 		4.20 11.20% 20,044,600 2,169,700 88.4
36.75
42.15
41.75
2 tháng
(2025-11-28) 		2.75 7.06% 27,884,800 1,994,300 81.6
36.20
42.15
41.75
3 tháng
(2025-10-29) 		2.90 7.47% 43,496,800 2,997,600 119.9
36.20
42.15
41.75
6 tháng
(2025-07-31) 		3.38 8.81% 78,261,600 2,093,000 85.0
33.60
42.15
41.75
12 tháng
(2025-02-03) 		2.95 7.61% 209,071,400 866,822 37.8
32.99
49.99
41.75
24 tháng
(2024-02-07) 		10.15 32.19% 346,388,100 2,467,822 101.3
31.18
49.99
41.75
36 tháng
(2023-02-13) 		18.42 79.12% 389,952,000 2,656,567 109.9
21.92
49.99
41.75
60 tháng
(2021-02-22) 		22.21 113.92% 500,032,700 -1,106,026 -201.3
17.25
49.99
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |