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)
05/11/2009
7.38
 46,110 7.13 7.44 7.25 0 0 0
04/11/2009
7.13
 79,900 7.00 7.25 6.94 19,540 1,000 0
03/11/2009
7.00
 141,080 7.13 7.44 6.88 85,000 16,870 0
02/11/2009
7.13
 81,460 7.51 7.51 7.13 50,000 13,750 0
30/10/2009
7.51
 136,320 7.76 7.94 7.44 0 13,600 0
29/10/2009
7.76
 54,360 8.13 8.13 7.76 2,590 0 0
28/10/2009
8.13
 50,550 8.26 8.26 7.94 1,600 0 0
27/10/2009
8.26
 98,690 8.51 8.51 8.13 0 0 0
26/10/2009
8.51
 162,340 8.76 8.76 8.32 0 2,820 0
23/10/2009
8.76
 405,490 8.38 8.76 8.63 840 13,730 0
22/10/2009
8.38
 403,250 8.01 8.38 8.01 0 0 0
21/10/2009
8.01
 83,750 8.26 8.26 8.01 4,510 0 0
20/10/2009
8.26
 163,520 7.88 8.26 8.01 2,340 500 0
19/10/2009
7.88
 58,570 7.88 8.01 7.82 30,760 0 0
16/10/2009
7.88
 91,550 8.13 8.13 7.88 1,800 2,000 0
15/10/2009
8.13
 98,800 8.07 8.19 8.07 0 0 0
14/10/2009
8.07
 104,410 7.94 8.13 8.01 1,580 0 0
13/10/2009
7.94
 138,510 8.26 8.26 7.94 35,200 3,000 0
12/10/2009
8.26
 215,460 7.88 8.26 7.94 47,140 0 0
09/10/2009
7.88
 144,010 7.88 8.01 7.88 42,180 0 0
08/10/2009
7.88
 124,120 7.69 7.88 7.69 44,800 0 0
07/10/2009
7.69
 98,230 7.38 7.69 7.38 25,890 70 0
06/10/2009
7.38
 128,770 7.25 7.38 7.25 81,620 0 0
05/10/2009
7.25
 65,430 7.25 7.51 7.19 24,310 0 0
02/10/2009
7.25
 53,780 7.51 7.51 7.19 31,870 500 0
01/10/2009
7.51
 91,360 7.51 7.82 7.51 2,300 800 0
30/09/2009
7.51
 259,270 7.19 7.51 7.25 20 1,000 0
29/09/2009
7.19
 142,300 7.19 7.32 7.19 81,020 0 0
28/09/2009
7.19
 95,020 7.32 7.32 7.19 30,000 0 0
25/09/2009
7.32
 53,100 7.38 7.44 7.32 32,060 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |