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)
23/12/2024
36.37
 145,000 36.18 36.61 36.18 14,600 41,200 -1.0
20/12/2024
36.18
 171,500 36.13 36.37 36.13 0 37,000 -1.4
19/12/2024
36.13
 458,400 36.28 36.66 36.08 20,800 45,800 -1.0
18/12/2024
36.75
 201,000 36.47 36.75 36.23 2,000 5,200 -0.1
17/12/2024
36.47
 127,100 36.56 36.66 36.28 0 19,200 -0.7
16/12/2024
36.56
 212,300 36.75 36.94 36.23 600 4,000 -0.1
13/12/2024
36.75
 174,700 37.13 37.13 36.75 0 6,200 -0.2
12/12/2024
37.13
 472,100 36.61 37.32 36.61 30,700 16,100 0.6
11/12/2024
36.61
 172,200 36.61 37.04 36.61 0 11,200 -0.4
10/12/2024
36.66
 316,400 36.94 37.32 36.51 6,200 7,100 -0.0
09/12/2024
36.94
 439,300 36.94 37.32 36.85 200 0 0.0
06/12/2024
37.04
 816,900 36.51 37.32 36.51 25,600 5,500 0.8
05/12/2024
36.47
 388,000 35.80 36.61 35.80 36,800 100 1.4
04/12/2024
35.80
 112,700 36.23 36.23 35.80 0 0 0
03/12/2024
36.23
 242,400 36.18 36.37 35.99 2,600 6,800 -0.2
02/12/2024
36.18
 170,100 36.23 36.51 36.08 4,100 22,400 -0.7
29/11/2024
36.18
 153,300 36.42 36.66 36.18 0 16,200 -0.6
28/11/2024
36.37
 262,100 35.89 36.42 35.75 8,300 0 0.3
27/11/2024
35.70
 103,700 35.75 35.85 35.51 0 0 0
26/11/2024
35.75
 112,700 35.75 36.04 35.70 8,100 0 0.3
25/11/2024
35.56
 254,200 35.70 35.89 35.56 0 9,000 -0.3
22/11/2024
35.51
 175,600 35.70 35.75 35.42 0 900 -0.0
21/11/2024
35.66
 102,600 35.94 35.94 35.51 1,800 7,100 -0.2
20/11/2024
35.42
 158,200 35.23 35.85 34.99 1,700 5,900 -0.2
19/11/2024
35.23
 169,200 35.28 35.66 35.23 2,400 0 0.1
18/11/2024
35.51
 162,200 35.51 35.70 35.13 14,400 5,400 0.3
15/11/2024
35.56
 520,300 36.18 36.23 35.37 2,100 18,500 -0.6
14/11/2024
36.23
 209,200 36.56 36.75 36.23 100 12,000 -0.5
13/11/2024
36.70
 255,700 37.04 37.08 36.32 8,200 2,000 0.2
12/11/2024
37.13
 190,900 37.42 37.80 37.13 16,100 0 0.6
11/11/2024
37.47
 312,400 37.13 37.80 36.85 2,600 9,400 -0.3
08/11/2024
37.08
 213,100 36.89 37.23 36.89 0 0 0
07/11/2024
36.89
 79,200 37.37 37.61 36.89 2,000 0 0.1
06/11/2024
37.27
 516,400 36.42 37.70 36.42 0 0 0
05/11/2024
36.37
 96,800 36.37 36.47 36.23 1,300 0 0.0
04/11/2024
36.28
 488,400 36.61 36.61 36.18 100 5,500 -0.2
01/11/2024
36.61
 223,100 36.61 36.89 36.56 0 17,800 -0.7
31/10/2024
36.80
 174,400 37.13 37.13 36.66 0 13,800 -0.5
30/10/2024
36.85
 218,000 37.13 37.13 36.80 1,700 0 0.1
29/10/2024
36.85
 185,700 36.51 37.04 36.51 26,200 0 1.0
28/10/2024
36.51
 364,600 36.70 36.94 36.18 20,000 0 0.8
25/10/2024
36.70
 283,300 36.75 36.80 36.61 2,300 21,100 -0.7
24/10/2024
36.70
 278,200 37.27 37.32 36.66 2,500 1,900 0.0
23/10/2024
37.04
 345,800 36.66 37.13 36.66 900 10,200 -0.4
22/10/2024
36.80
 624,900 37.75 37.94 36.18 19,600 5,900 0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024
37.85
 528,000 38.94 38.94 37.80 2,000 3,100 -0.0
18/10/2024
38.89
 732,800 39.12 39.67 38.89 0 20,600 -0.9
17/10/2024
39.12
 587,500 39.08 39.21 38.43 0 109,200 -4.6
16/10/2024
38.94
 531,300 39.21 39.54 38.62 0 23,100 -1.0
15/10/2024
39.44
 550,100 40.36 40.36 39.40 100 21,000 -0.9
14/10/2024
40.00
 1,327,800 39.54 40.59 39.40 118,200 1,200 5.1
11/10/2024
39.31
 310,300 39.49 39.81 39.31 0 5,500 -0.2
10/10/2024
39.44
 455,500 40.00 40.04 39.44 2,300 1,200 0.0
09/10/2024
39.77
 512,800 39.72 39.77 39.35 13,900 9,600 0.2
08/10/2024
39.40
 304,500 39.26 39.63 38.94 12,500 4,400 0.3
07/10/2024
38.89
 200,400 39.03 39.40 38.76 1,800 7,300 -0.2
04/10/2024
38.99
 493,100 39.40 39.95 38.94 0 25,500 -1.1
03/10/2024
39.40
 777,700 40.55 40.87 39.21 6,500 34,800 -1.2
02/10/2024
40.36
 954,700 39.95 40.91 39.95 12,300 2,800 0.4
01/10/2024
39.90
 667,700 40.04 40.78 39.90 10,100 11,300 -0.1
30/09/2024
39.77
 523,900 39.67 39.95 39.49 9,700 500 0.4
27/09/2024
39.49
 389,200 39.95 39.95 39.21 0 2,400 -0.1
26/09/2024
39.63
 763,300 39.95 40.32 39.49 0 21,600 -0.9
25/09/2024
39.40
 446,700 39.58 39.58 39.12 800 54,500 -2.3
24/09/2024
39.12
 703,100 38.43 40.41 38.20 100 85,400 -3.6
23/09/2024
38.43
 370,700 38.85 38.85 37.93 1,000 7,100 -0.3
20/09/2024
38.57
 714,200 39.21 39.77 38.48 0 15,200 -0.7
19/09/2024
39.03
 436,000 38.53 39.03 38.30 5,700 24,500 -0.8
18/09/2024
38.43
 1,060,300 38.43 39.17 38.30 400 40,000 -1.7
17/09/2024
38.02
 379,700 37.47 38.02 37.19 20,500 1,500 0.8
16/09/2024
37.42
 646,100 37.61 38.16 37.42 59,700 2,300 2.4
13/09/2024
37.52
 159,000 37.61 37.84 37.29 0 1,700 -0.1
12/09/2024
37.61
 164,600 38.07 38.07 37.56 2,100 2,700 -0.0
11/09/2024
37.61
 214,500 37.29 37.84 37.15 5,100 600 0.2
10/09/2024
37.29
 295,800 37.84 37.93 37.19 100 16,000 -0.7
09/09/2024
37.75
 113,200 37.70 37.79 37.01 0 0 0
06/09/2024
37.52
 230,900 37.33 37.84 36.83 14,400 300 0.6
05/09/2024
37.33
 317,600 37.84 38.20 37.29 2,000 0 0.1
04/09/2024
37.75
 396,200 38.11 38.39 37.56 6,200 21,200 -0.6
30/08/2024
38.76
 186,000 39.21 39.26 38.57 0 12,300 -0.5
29/08/2024
38.76
 272,800 39.44 39.49 38.76 1,100 31,700 -1.3
28/08/2024
39.12
 936,100 38.07 39.49 38.07 27,500 19,300 0.3
27/08/2024
37.84
 180,200 37.47 37.88 37.47 9,200 200 0.4
26/08/2024
37.47
 182,600 38.02 38.02 37.47 0 5,900 -0.2
23/08/2024
37.56
 267,900 37.75 37.88 37.19 200 4,700 -0.2
22/08/2024
37.75
 208,500 38.07 38.16 37.65 1,700 30,000 -1.2
21/08/2024
37.93
 219,400 37.84 38.07 37.65 4,200 36,500 -1.3
20/08/2024
37.79
 319,300 37.93 38.02 37.38 1,800 21,600 -0.8
19/08/2024
37.56
 246,400 37.70 38.02 37.29 200 5,100 -0.2
16/08/2024
37.38
 340,200 35.91 37.38 35.91 41,600 600 1.7
15/08/2024
35.91
 175,800 36.32 36.60 35.91 0 17,700 -0.7
14/08/2024
36.55
 121,100 36.55 36.96 36.46 600 8,400 -0.3
13/08/2024
36.55
 195,000 36.96 37.01 36.41 2,100 7,300 -0.2
12/08/2024
36.96
 98,800 36.37 36.96 36.37 13,500 7,200 0.3
09/08/2024
36.37
 202,100 36.41 36.60 35.95 6,000 4,300 0.1
08/08/2024
35.95
 148,100 36.41 36.41 35.77 300 15,800 -0.6
07/08/2024
36.41
 143,900 36.00 36.46 35.54 8,800 8,200 0.0
06/08/2024
35.82
 286,200 35.36 35.82 34.21 27,300 22,400 0.2
05/08/2024
34.90
 607,800 35.82 36.60 34.90 3,300 76,700 -2.8
02/08/2024
36.73
 260,200 35.72 37.19 35.72 11,000 1,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |