CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
8.40
 71,160 8.46 8.52 8.40 47,200 0 3.1
20/04/2010
8.46
 64,390 8.52 8.59 8.46 47,040 30,500 1.1
19/04/2010
8.52
 105,550 8.72 8.72 8.52 72,850 60,750 0.8
16/04/2010
8.72
 59,120 8.59 8.78 8.65 129,370 100,500 2.0
15/04/2010
8.59
 88,230 8.40 8.65 8.40 14,460 500 0.9
14/04/2010
8.40
 58,680 8.40 8.46 8.40 35,990 0 2.4
13/04/2010
8.40
 53,560 8.40 8.46 8.33 45,610 500 3.0
12/04/2010
8.40
 32,850 8.40 8.46 8.40 17,140 0 1.1
09/04/2010
8.40
 95,950 8.52 8.52 8.40 66,400 10,000 3.7
08/04/2010
8.52
 52,900 8.59 8.78 8.46 20,480 0 1.4
07/04/2010
8.59
 130,340 8.20 8.59 8.14 1,000 400 0.0
06/04/2010
8.20
 28,680 8.20 8.27 8.20 100 0 0.0
05/04/2010
8.20
 31,810 8.14 8.27 8.14 1,800 0 0.1
02/04/2010
8.14
 48,350 8.08 8.20 8.01 23,780 0 1.5
01/04/2010
8.08
 64,070 7.82 8.08 7.82 29,060 0 1.8
31/03/2010
7.82
 45,540 7.82 7.88 7.82 27,290 0 1.7
30/03/2010
7.82
 51,010 7.88 7.95 7.82 32,500 0 2.0
29/03/2010
7.88
 13,500 7.76 7.95 7.82 0 0 0
26/03/2010
7.76
 54,630 7.76 7.82 7.69 34,690 5,990 1.7
25/03/2010
7.76
 34,700 8.01 8.01 7.69 700 0 0.0
24/03/2010
8.01
 22,630 7.88 8.08 7.88 500 0 0.0
23/03/2010
7.88
 39,690 7.95 8.01 7.88 10 0 0.0
22/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2010
7.95
 119,690 7.76 8.14 7.95 15,440 500 0.9
19/03/2010
7.76
 239,200 8.13 8.19 7.76 15,320 208,180 -12.2
18/03/2010
8.13
 153,230 8.13 8.19 8.07 15,000 135,000 -7.8
17/03/2010
8.13
 109,870 8.19 8.32 8.13 44,470 65,000 -1.3
16/03/2010
8.19
 120,570 8.44 8.44 8.19 10 68,010 -4.5
15/03/2010
8.44
 160,340 8.51 8.63 8.38 20,070 83,550 -4.3
12/03/2010
8.51
 32,350 8.63 8.63 8.38 1,810 0 0.1
11/03/2010
8.63
 31,920 8.76 8.76 8.51 700 1,600 -0.1
10/03/2010
8.76
 65,320 8.63 8.76 8.44 35,730 0 2.5
09/03/2010
8.63
 103,450 8.32 8.63 8.32 30,530 0 2.1
08/03/2010
8.32
 88,980 7.94 8.32 7.94 0 0 0
05/03/2010
7.94
 40,080 7.88 7.94 7.88 15,000 0 0.9
04/03/2010
7.88
 40,930 7.76 7.94 7.88 18,320 0 1.2
03/03/2010
7.76
 21,210 7.76 7.76 7.76 1,100 0 0.1
02/03/2010
7.76
 39,980 7.63 7.76 7.63 25,000 2,290 1.4
01/03/2010
7.63
 12,820 7.51 7.63 7.57 0 0 0
26/02/2010
7.51
 25,860 7.57 7.57 7.51 0 22,960 -1.4
25/02/2010
7.57
 45,180 7.51 7.76 7.51 5,000 36,830 -1.9
24/02/2010
7.51
 68,910 7.57 7.63 7.51 0 26,740 -1.6
23/02/2010
7.57
 59,500 7.88 7.88 7.51 1,800 0 0.1
22/02/2010
7.88
 8,500 7.82 8.07 7.76 100 0 0.0
12/02/2010
7.82
 9,990 7.76 7.88 7.82 2,800 0 0.2
11/02/2010
7.76
 7,910 7.69 7.82 7.63 0 0 0
10/02/2010
7.69
 4,470 7.51 7.69 7.63 0 60 -0.0
09/02/2010
7.51
 540 7.51 7.51 7.32 0 0 0
08/02/2010
7.51
 22,890 7.82 7.82 7.51 510 10,580 -0.6
05/02/2010
7.82
 26,670 8.07 8.07 7.82 0 500 -0.0
04/02/2010
8.07
 116,070 7.69 8.07 7.76 32,000 600 2.0
03/02/2010
7.69
 30,350 7.38 7.69 7.44 9,470 0 0.6
02/02/2010
7.38
 50,850 7.57 7.69 7.38 1,000 1,180 -0.0
01/02/2010
7.57
 9,770 7.51 7.57 7.57 0 0 0
29/01/2010
7.51
 4,780 7.32 7.51 7.25 400 10 0.0
28/01/2010
7.32
 7,250 7.63 7.63 7.32 810 0 0.0
27/01/2010
7.63
 11,690 7.63 7.76 7.63 0 1,700 -0.1
26/01/2010
7.63
 4,700 7.32 7.63 7.57 1,500 0 0.1
25/01/2010
7.32
 18,390 7.19 7.51 7.07 560 0 0.0
22/01/2010
7.19
 41,790 7.38 7.38 7.07 30,930 35,000 -0.2
21/01/2010
7.38
 45,950 7.63 7.63 7.38 25,340 500 1.5
20/01/2010
7.63
 19,930 7.63 7.76 7.63 17,430 1,000 1.0
19/01/2010
7.63
 19,780 7.57 7.76 7.63 16,270 0 1.0
18/01/2010
7.57
 31,490 7.88 7.88 7.57 28,380 0 1.7
15/01/2010
7.88
 142,460 7.63 7.94 7.76 8,970 5,500 0.2
14/01/2010
7.63
 30,220 7.38 7.63 7.38 20,010 0 1.2
13/01/2010
7.38
 19,550 7.44 7.44 7.32 16,450 0 1.0
12/01/2010
7.44
 86,610 7.63 7.63 7.38 50,580 0 3.1
11/01/2010
7.63
 28,190 7.69 7.76 7.38 22,300 0 1.4
08/01/2010
7.69
 52,610 7.76 7.94 7.69 12,160 2,270 0.6
07/01/2010
7.76
 64,740 7.76 7.88 7.76 29,830 100 1.9
06/01/2010
7.76
 73,040 7.88 8.01 7.76 6,600 0 0.4
05/01/2010
7.88
 122,350 7.57 7.94 7.82 49,900 0 3.2
04/01/2010
7.57
 80,840 7.25 7.57 7.51 20,000 0 1.2
31/12/2009
7.25
 189,710 7.51 7.69 7.25 56,000 0 0
30/12/2009
7.51
 40,300 7.51 7.63 7.32 0 500 0
29/12/2009
7.51
 74,080 7.51 7.51 7.19 21,350 0 0
28/12/2009
7.51
 90,910 7.32 7.51 7.07 71,300 0 0
25/12/2009
7.32
 51,470 7.00 7.32 7.00 500 0 0
24/12/2009
7.00
 61,030 6.69 7.00 6.57 16,190 430 0
23/12/2009
6.69
 31,570 6.38 6.69 6.44 10,090 8,910 0
22/12/2009
6.38
 94,670 6.10 6.38 6.10 46,380 0 0
21/12/2009
6.10
 10,710 5.82 6.10 6.10 0 3,720 0
18/12/2009
5.82
 161,000 6.12 6.32 5.82 10,800 130,000 0
17/12/2009
6.12
 56,790 5.83 6.12 5.64 19,150 23,000 0
16/12/2009
5.83
 84,260 6.13 6.13 5.83 57,100 17,000 0
15/12/2009
6.13
 12,000 6.13 6.20 6.13 0 0 0
14/12/2009
6.13
 28,590 6.00 6.25 6.00 100 0 0
11/12/2009
6.00
 96,890 6.32 6.32 6.00 55,530 0 0
10/12/2009
6.32
 36,530 6.44 6.57 6.32 1,000 0 0
09/12/2009
6.44
 56,070 6.75 6.75 6.44 10,000 14,660 0
08/12/2009
6.75
 63,940 7.07 7.07 6.75 20,100 14,650 0
07/12/2009
7.07
 35,160 7.19 7.19 7.07 8,760 14,650 0
04/12/2009
7.19
 28,950 7.19 7.25 7.13 17,350 20,510 0
03/12/2009
7.19
 140,820 7.44 7.44 7.13 70,000 100,000 0
02/12/2009
7.44
 95,390 7.63 7.63 7.38 53,520 50,820 0
01/12/2009
7.63
 132,740 7.51 7.82 7.51 55,000 0 0
30/11/2009
7.51
 105,170 7.25 7.51 7.25 65,340 0 0
27/11/2009
7.25
 178,620 7.00 7.32 6.75 50,580 0 0
26/11/2009
7.00
 122,830 6.94 7.00 6.63 62,290 150 0
25/11/2009
6.94
 100,820 7.25 7.25 6.94 22,450 0 0

Chính sách bảo mật | Điều khoản sử dụng |