CTCP Cao su Đồng Phú (dpr)

35
-0.15
(-0.43%)
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
(2026-06-29) 		-3.15 -8.19% 3,963,000 -94,845 0
35.15
39.20
35.15
2 tháng
(2026-05-29) 		-6.30 -15.14% 10,731,100 -192,405 0
35.15
42.05
35.15
3 tháng
(2026-04-29) 		-5.90 -14.32% 24,141,400 -324,805 0
35.15
44.20
35.15
6 tháng
(2026-01-29) 		-5 -12.41% 69,608,000 -3,289,805 -121.6
35.15
47.50
35.15
12 tháng
(2025-08-04) 		-2.69 -7.08% 148,029,900 -864,605 -23.4
33.60
47.50
35.15
24 tháng
(2024-08-07) 		-1.11 -3.06% 321,015,000 -2,874,983 -102.2
32.99
49.99
35.15
36 tháng
(2023-08-14) 		8.24 30.43% 450,360,100 -804,183 -22.4
26.71
49.99
35.15
60 tháng
(2021-08-23) 		9.90 38.95% 557,754,600 -3,444,731 -265.9
17.25
49.99
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2010
7.89
 13,100 7.89 7.89 7.89 12,000 0 0.7
13/07/2010
7.89
 6,430 7.82 7.89 7.89 2,430 0 0.1
12/07/2010
7.82
 7,500 7.69 7.95 7.43 3,900 0 0.2
09/07/2010
7.69
 6,530 8.01 8.01 7.63 0 0 0
08/07/2010
8.01
 11,400 8.01 8.08 8.01 8,400 0 0.5
07/07/2010
8.01
 19,500 8.08 8.08 8.01 19,000 2,000 1.1
06/07/2010
8.08
 18,510 8.14 8.14 8.01 18,510 500 1.1
05/07/2010
8.14
 19,610 8.08 8.27 8.08 9,900 5,000 0.3
02/07/2010
8.08
 17,890 8.01 8.21 8.01 3,890 0 0.2
01/07/2010
8.01
 8,300 8.21 8.21 8.01 4,000 0 0.3
30/06/2010
8.21
 85,400 8.27 8.27 7.89 6,050 27,130 -1.4
29/06/2010
8.27
 53,770 8.40 8.40 8.01 20,000 1,900 1.1
28/06/2010
8.40
 42,210 8.01 8.40 7.89 6,010 0 0.4
25/06/2010
8.01
 28,000 7.82 8.01 7.76 13,000 200 0.8
24/06/2010
7.82
 18,420 7.76 7.82 7.76 6,410 0 0.4
23/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2010
7.76
 6,870 7.69 7.76 7.69 5,790 70 0.3
22/06/2010
7.69
 15,500 7.76 7.76 7.56 9,600 0 0.6
21/06/2010
7.76
 7,230 7.56 7.76 7.56 0 0 0
18/06/2010
7.56
 23,600 7.50 7.56 7.43 10,000 3,000 0.4
17/06/2010
7.50
 4,200 7.43 7.50 7.37 0 600 -0.0
16/06/2010
7.43
 29,610 7.37 7.56 7.37 0 10,000 -0.6
15/06/2010
7.37
 5,830 7.43 7.43 7.37 0 3,050 -0.2
14/06/2010
7.43
 6,780 7.43 7.43 7.43 70 0 0.0
11/06/2010
7.43
 3,350 7.50 7.56 7.43 0 0 0
10/06/2010
7.50
 3,200 7.50 7.50 7.50 0 0 0
09/06/2010
7.50
 6,830 7.50 7.50 7.50 0 0 0
08/06/2010
7.50
 13,710 7.56 7.56 7.37 0 0 0
07/06/2010
7.56
 18,000 7.88 7.88 7.50 5,270 0 0.3
04/06/2010
7.88
 2,300 7.82 7.88 7.82 0 0 0
03/06/2010
7.82
 220 7.95 8.14 7.82 0 0 0
02/06/2010
7.95
 4,130 7.88 8.14 7.88 2,100 0 0.1
01/06/2010
7.88
 2,620 7.88 7.88 7.88 1,370 0 0.1
31/05/2010
7.88
 3,370 8.14 8.14 7.76 2,230 0 0.1
28/05/2010
8.14
 3,030 8.01 8.33 8.14 30 0 0.0
27/05/2010
8.01
 5,430 8.14 8.14 7.88 1,300 0 0.1
26/05/2010
8.14
 11,300 7.82 8.14 8.01 2,600 500 0.1
25/05/2010
7.82
 54,520 7.50 7.82 7.69 42,300 500 2.5
24/05/2010
7.50
 24,010 7.18 7.50 7.43 22,960 1,000 1.3
21/05/2010
7.18
 55,230 7.43 7.43 7.18 52,030 0 2.9
20/05/2010
7.43
 13,540 7.43 7.43 7.18 8,880 0 0.5
19/05/2010
7.43
 26,790 7.69 7.69 7.43 15,560 500 0.9
18/05/2010
7.69
 17,430 7.76 7.76 7.56 7,010 700 0.4
17/05/2010
7.76
 7,100 7.95 7.95 7.69 0 300 -0.0
14/05/2010
7.95
 23,150 7.88 8.01 7.88 13,880 0 0.9
13/05/2010
7.88
 6,470 7.95 8.08 7.88 0 0 0
12/05/2010
7.95
 78,850 8.14 8.14 7.95 30,500 8,300 1.4
11/05/2010
8.14
 14,280 8.01 8.20 8.08 4,010 200 0.2
10/05/2010
8.01
 31,370 8.14 8.14 8.01 9,590 0 0.6
07/05/2010
8.14
 24,160 8.46 8.46 8.14 3,780 0 0.2
06/05/2010
8.46
 21,940 8.46 8.46 8.40 0 800 -0.1
05/05/2010
8.46
 55,430 8.46 8.46 8.20 21,500 13,420 0.5
04/05/2010
8.46
 34,200 8.52 8.59 8.46 10,100 0 0.7
29/04/2010
8.52
 44,330 8.59 8.59 8.33 28,840 0 1.9
28/04/2010
8.59
 57,010 8.59 8.59 8.52 53,510 0 3.6
27/04/2010
8.59
 46,500 8.59 8.72 8.59 24,230 0 1.6
26/04/2010
8.59
 54,840 8.46 8.65 8.46 30,000 0 2.0
22/04/2010
8.46
 26,870 8.40 8.72 8.46 10,060 0 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |