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)
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
15/09/2010
7.56
 13,340 7.69 7.69 7.56 10,410 0 0.6
14/09/2010
7.69
 24,140 7.56 7.76 7.50 20,830 0 1.2
13/09/2010
7.56
 15,610 7.69 7.69 7.56 10,900 0 0.6
10/09/2010
7.69
 16,300 7.76 7.89 7.69 15,000 0 0.9
09/09/2010
7.76
 23,460 7.43 7.76 7.63 12,000 0 0.7
08/09/2010
7.43
 31,400 7.63 7.69 7.43 0 0 0
07/09/2010
7.63
 35,900 7.95 7.95 7.56 14,990 11,720 0.2
06/09/2010
7.95
 8,310 7.95 8.14 7.95 0 0 0
01/09/2010
7.95
 10,510 7.69 7.95 7.43 0 0 0
31/08/2010
7.69
 6,000 7.69 7.69 7.43 0 2,800 -0.2
30/08/2010
7.69
 3,890 7.37 7.69 7.63 200 0 0.0
27/08/2010
7.37
 39,810 7.63 7.63 7.30 0 0 0
26/08/2010
7.63
 2,200 7.82 7.82 7.63 0 0 0
25/08/2010
7.82
 8,200 7.56 7.82 7.50 0 0 0
24/08/2010
7.56
 19,580 7.95 7.95 7.56 0 4,050 -0.2
23/08/2010
7.95
 4,100 7.95 7.95 7.95 1,500 900 0.0
20/08/2010
7.95
 4,940 7.95 7.95 7.82 2,750 2,400 0.0
19/08/2010
7.95
 13,560 7.95 8.01 7.89 4,000 0 0.2
18/08/2010
7.95
 30,880 8.14 8.14 7.89 24,800 0 1.5
17/08/2010
8.14
 5,870 8.14 8.21 8.08 5,470 500 0.3
16/08/2010
8.14
 4,720 8.01 8.14 7.95 2,170 750 0.1
13/08/2010
8.01
 21,170 7.95 8.01 7.89 18,520 0 1.1
12/08/2010
7.95
 10,600 7.89 7.95 7.82 5,500 0 0.3
11/08/2010
7.89
 8,840 7.76 7.95 7.89 4,450 0 0.3
10/08/2010
7.76
 27,740 8.14 8.14 7.76 24,880 11,690 0.8
09/08/2010
8.14
 11,600 8.27 8.53 8.14 5,000 0 0.3
06/08/2010
8.27
 9,960 8.34 8.34 8.21 100 0 0.0
05/08/2010
8.34
 26,080 8.34 8.34 8.14 1,000 300 0.0
04/08/2010
8.34
 6,180 8.34 8.34 8.14 3,520 0 0.2
03/08/2010
8.34
 72,610 7.95 8.34 8.27 0 41,220 -2.7
02/08/2010
7.95
 1,820 8.27 8.27 7.95 0 0 0
30/07/2010
8.27
 64,070 8.01 8.27 8.01 0 0 0
29/07/2010
8.01
 56,670 8.14 8.21 7.76 400 1,000 -0.0
28/07/2010
8.14
 99,000 7.76 8.14 7.89 0 500 -0.0
27/07/2010
7.76
 4,100 7.95 7.95 7.76 1,000 0 0.1
26/07/2010
7.95
 21,230 7.89 7.95 7.69 13,910 0 0.9
23/07/2010
7.89
 5,900 7.76 7.89 7.76 3,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |