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)
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
22/07/2010
7.76
 14,300 7.82 7.89 7.76 0 250 -0.0
21/07/2010
7.82
 700 7.76 7.82 7.76 0 0 0
20/07/2010
7.76
 5,600 7.89 7.89 7.76 1,940 0 0.1
19/07/2010
7.89
 13,020 7.89 7.89 7.82 13,010 0 0.8
16/07/2010
7.89
 25,750 7.89 7.89 7.89 85,050 70,200 0.9
15/07/2010
7.89
 0 7.89 7.89 7.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |