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)
20/06/2011
7.82
 4,880 7.48 7.82 7.48 1,880 0 0.1
17/06/2011
7.48
 54,450 7.82 7.82 7.48 36,750 0 2.0
16/06/2011
7.82
 2,400 7.62 7.89 7.62 0 0 0
15/06/2011
7.62
 4,100 7.96 7.96 7.62 1,500 0 0.1
14/06/2011
7.96
 1,810 7.68 7.96 7.75 0 150 -0.0
13/06/2011
7.68
 80,600 7.96 7.96 7.68 74,660 200 4.3
10/06/2011
7.96
 52,080 7.96 7.96 7.75 49,510 0 2.8
09/06/2011
7.96
 12,210 7.75 7.96 7.62 6,190 1,530 0.3
08/06/2011
7.75
 21,030 7.62 7.89 7.62 19,870 0 1.1
07/06/2011
7.62
 197,050 7.75 7.75 7.41 137,400 4,000 7.3
06/06/2011
7.75
 15,000 7.75 7.75 7.68 15,000 500 0.8
03/06/2011
7.75
 55,220 7.82 7.89 7.48 50,200 6,720 2.4
02/06/2011
7.82
 24,280 7.62 7.89 7.82 24,260 4,680 1.1
01/06/2011
7.62
 16,310 7.48 7.62 7.48 13,000 0 0.7
31/05/2011
7.48
 10,200 7.48 7.48 7.48 5,050 0 0.3
30/05/2011
7.48
 21,400 7.82 7.82 7.48 15,000 0 0.8
27/05/2011
7.82
 29,870 7.62 7.82 7.62 28,040 2,000 1.5
26/05/2011
7.62
 450 7.41 7.62 7.41 0 0 0
25/05/2011
7.41
 14,340 7.48 7.48 7.28 14,240 200 0.8
24/05/2011
7.48
 17,040 7.82 7.82 7.48 14,640 0 0.8
23/05/2011
7.82
 5,210 7.89 7.89 7.55 520 0 0.0
20/05/2011
7.89
 4,490 7.68 7.89 7.62 0 400 -0.0
19/05/2011
7.68
 1,760 7.68 7.75 7.41 0 0 0
18/05/2011
7.68
 5,390 7.62 7.68 7.34 280 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |