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)
24/09/2009
7.38
 55,520 7.38 7.38 7.19 20,250 1,650 0
23/09/2009
7.38
 53,150 7.44 7.51 7.38 27,250 7,300 0
22/09/2009
7.44
 71,340 7.69 7.69 7.44 35,570 40,320 0
21/09/2009
7.69
 66,210 7.69 7.82 7.69 0 0 0
18/09/2009
7.69
 147,780 7.38 7.69 7.25 6,000 50,000 0
17/09/2009
7.38
 89,520 7.51 7.51 7.32 40,000 41,830 0
16/09/2009
7.51
 121,640 7.63 7.63 7.51 55,300 53,800 0
15/09/2009
7.63
 45,320 7.82 7.82 7.57 0 3,790 0
14/09/2009
7.82
 68,670 7.82 8.01 7.82 0 9,320 0
11/09/2009
7.82
 221,290 7.51 7.82 7.57 0 60,000 0
10/09/2009
7.51
 120,340 7.44 7.51 7.38 86,140 56,000 0
09/09/2009
7.44
 72,310 7.51 7.63 7.44 40,500 10,270 0
08/09/2009
7.51
 147,740 7.19 7.51 7.25 84,200 60,000 0
07/09/2009
7.19
 107,460 7.32 7.32 7.07 0 8,240 0
04/09/2009
7.32
 206,390 7.44 7.51 7.32 25,430 101,000 0
03/09/2009
7.44
 138,120 7.76 7.76 7.44 20,760 100 0
02/09/2009
7.76
 0 7.76 7.76 7.76 0 0 0
01/09/2009
7.76
 120,370 7.88 7.88 7.63 6,410 100 0
31/08/2009
7.88
 77,150 7.82 8.07 7.88 340 0 0
28/08/2009
7.82
 210,950 7.51 7.82 7.57 0 50,000 0
27/08/2009
7.51
 177,380 7.25 7.51 7.25 0 0 0
26/08/2009
7.25
 109,890 7.32 7.44 7.13 70,000 9,520 0
25/08/2009
7.32
 109,970 7.38 7.44 7.25 44,370 11,900 0
24/08/2009
7.38
 206,870 7.07 7.38 7.19 25,260 140 0
21/08/2009
7.07
 156,120 7.07 7.19 7.07 69,880 10,000 0
20/08/2009
7.07
 153,450 7.07 7.07 7.00 101,640 20,000 0
19/08/2009
7.07
 174,960 6.94 7.07 6.88 68,350 6,220 0
18/08/2009
6.94
 288,130 7.00 7.00 6.69 129,190 107,730 0
17/08/2009
7.00
 259,480 7.00 7.07 6.75 150,000 90,630 0
14/08/2009
7.00
 504,160 6.69 7.00 6.88 104,000 37,960 0
13/08/2009
6.69
 104,440 6.38 6.69 6.69 0 0 0
12/08/2009
6.38
 257,890 6.13 6.38 6.25 37,600 21,880 0
11/08/2009
6.13
 99,920 5.95 6.19 5.88 5,000 8,550 0
10/08/2009
5.95
 13,420 5.92 5.97 5.88 0 0 0
07/08/2009
5.92
 30,770 5.94 5.94 5.83 2,390 0 0
06/08/2009
5.94
 112,250 6.00 6.00 5.94 9,020 5,000 0
05/08/2009
6.00
 133,510 5.92 6.03 5.82 0 0 0
04/08/2009
5.92
 91,300 5.73 5.92 5.75 11,000 8,070 0
03/08/2009
5.73
 34,540 5.73 5.79 5.73 19,000 0 0
31/07/2009
5.73
 57,070 5.57 5.73 5.62 5,940 6,400 0
30/07/2009
5.57
 44,380 5.57 5.57 5.35 0 23,590 0
29/07/2009
5.57
 21,800 5.70 5.82 5.57 8,120 0 0
28/07/2009
5.70
 20,430 5.98 5.98 5.70 4,530 0 0
27/07/2009
5.98
 66,610 5.83 6.07 5.83 19,310 0 0
24/07/2009
5.83
 134,800 5.55 5.83 5.78 26,000 0 0
23/07/2009
5.55
 45,310 5.42 5.55 5.39 29,110 0 0
22/07/2009
5.42
 60,410 5.25 5.47 5.33 30,560 0 0
21/07/2009
5.25
 15,230 5.13 5.25 5.14 5,000 0 0
20/07/2009
5.13
 8,930 5.34 5.34 5.13 0 230 0
17/07/2009
5.34
 16,100 5.32 5.34 5.08 0 0 0
16/07/2009
5.32
 11,390 5.24 5.44 5.25 530 0 0
15/07/2009
5.24
 9,350 5.19 5.24 5.19 0 0 0
14/07/2009
5.19
 46,620 5.25 5.27 5.14 0 6,670 0
13/07/2009
5.25
 31,250 5.34 5.34 5.20 0 0 0
10/07/2009
5.34
 18,070 5.38 5.50 5.34 0 2,300 0
09/07/2009
5.38
 27,360 5.55 5.55 5.38 7,930 0 0
08/07/2009
5.55
 25,900 5.38 5.55 5.20 4,850 6,650 0
07/07/2009
5.38
 20,710 5.52 5.52 5.38 8,000 0 0
06/07/2009
5.52
 94,480 5.25 5.52 5.28 25,000 0 0
03/07/2009
5.25
 11,480 5.19 5.25 5.00 0 0 0
02/07/2009
5.19
 28,230 5.07 5.25 5.07 500 0 0
01/07/2009
5.07
 83,370 5.33 5.33 5.07 24,670 0 0
30/06/2009
5.33
 40,350 5.60 5.63 5.33 0 0 0
29/06/2009
5.60
 10,250 5.74 5.98 5.54 5,000 0 0
26/06/2009
5.74
 41,170 5.69 5.74 5.57 5,000 0 0
25/06/2009
5.69
 78,130 5.70 5.97 5.69 0 30,000 0
24/06/2009
5.70
 94,000 5.44 5.70 5.69 0 0 0
23/06/2009
5.44
 221,240 5.70 5.70 5.43 105,000 600 0
22/06/2009
5.70
 40,840 5.99 5.99 5.70 10,650 0 0
19/06/2009
5.99
 70,150 5.90 6.18 5.62 5,000 2,000 0
18/06/2009
5.90
 154,660 5.63 5.90 5.69 16,000 35,920 0
17/06/2009
5.63
 155,420 5.70 5.70 5.43 10,900 25,000 0
16/06/2009
5.70
 65,020 6.00 6.00 5.70 20,000 0 0
15/06/2009
6.00
 132,520 6.32 6.32 6.00 42,360 0 0
12/06/2009
6.32
 170,210 6.44 6.69 6.32 40,000 1,000 0
11/06/2009
6.44
 285,230 6.44 6.75 6.32 60,850 400 0
10/06/2009
6.44
 46,020 6.75 6.75 6.44 0 7,000 0
09/06/2009
6.75
 200,190 7.07 7.07 6.75 12,000 34,880 0
08/06/2009
7.07
 70,610 6.75 7.07 7.07 25,000 25,200 0
05/06/2009
6.75
 245,550 6.44 6.75 6.50 58,240 0 0
04/06/2009
6.44
 263,680 6.38 6.63 6.25 18,750 15,500 0
03/06/2009
6.38
 398,490 6.13 6.38 6.38 50,640 4,500 0
02/06/2009
6.13
 95,510 5.84 6.13 6.13 15,000 640 0
01/06/2009
5.84
 127,090 5.57 5.84 5.84 6,000 0 0
29/05/2009
5.57
 77,520 5.40 5.62 5.38 30,820 2,000 0
28/05/2009
5.40
 63,530 5.43 5.60 5.33 14,890 0 0
27/05/2009
5.43
 51,350 5.40 5.63 5.42 14,000 0 0
26/05/2009
5.40
 64,130 5.40 5.50 5.40 0 1,000 0
25/05/2009
5.40
 98,870 5.15 5.40 5.38 8,000 0 0
22/05/2009
5.15
 83,660 5.40 5.40 5.15 0 0 0
21/05/2009
5.40
 118,320 5.49 5.50 5.34 0 480 0
20/05/2009
5.49
 91,110 5.50 5.55 5.32 18,650 3,000 0
19/05/2009
5.50
 163,970 5.38 5.57 5.38 12,760 0 0
18/05/2009
5.38
 121,840 5.64 5.64 5.37 100 10,420 0
15/05/2009
5.64
 177,260 5.38 5.64 5.50 0 30,000 0
14/05/2009
5.38
 235,970 5.55 5.75 5.28 10,000 33,740 0
13/05/2009
5.55
 166,370 5.29 5.55 5.55 16,500 0 0
12/05/2009
5.29
 149,790 5.04 5.29 5.29 81,350 0 0
11/05/2009
5.04
 194,650 4.80 5.04 5.04 113,430 0 0
08/05/2009
4.80
 253,970 4.58 4.80 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |