CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/05/2009
4.58
 67,640 4.37 4.58 4.58 0 0 0
06/05/2009
4.37
 258,490 4.37 4.58 4.37 55,720 1,000 0
05/05/2009
4.37
 35,300 4.17 4.37 4.37 0 300 0
04/05/2009
4.17
 36,860 3.98 4.17 4.17 1,860 0 0
29/04/2009
3.98
 9,950 3.85 3.98 3.82 0 0 0
28/04/2009
3.85
 39,760 3.98 3.98 3.84 0 15,410 0
27/04/2009
3.98
 40,980 3.84 4.00 3.84 16,160 5,000 0
24/04/2009
3.84
 12,460 3.88 3.88 3.74 0 3,970 0
23/04/2009
3.88
 23,640 3.88 4.00 3.72 10,000 0 0
22/04/2009
3.88
 33,910 3.82 3.94 3.82 10,000 13,240 0
21/04/2009
3.82
 55,350 4.02 4.02 3.82 6,610 23,450 0
20/04/2009
4.02
 26,770 4.22 4.22 4.02 10,000 1,470 0
17/04/2009
4.22
 56,070 4.43 4.47 4.22 16,000 0 0
16/04/2009
4.43
 58,510 4.38 4.50 4.34 10,000 0 0
15/04/2009
4.38
 80,700 4.54 4.54 4.32 20,780 0 0
14/04/2009
4.54
 96,910 4.54 4.54 4.38 13,240 4,000 0
13/04/2009
4.54
 133,400 4.33 4.54 4.50 20,380 38,840 0
10/04/2009
4.33
 114,860 4.13 4.33 4.33 13,730 0 0
09/04/2009
4.13
 97,950 4.32 4.32 4.13 3,390 8,180 0
08/04/2009
4.32
 131,900 4.53 4.69 4.32 0 16,040 0
07/04/2009
4.53
 186,990 4.32 4.53 4.15 0 20,000 0
03/04/2009
4.32
 186,750 4.13 4.33 4.32 17,570 0 0
02/04/2009
4.13
 115,600 3.99 4.13 4.00 17,150 0 0
01/04/2009
3.99
 152,590 3.80 3.99 3.82 50,040 55,000 0
31/03/2009
3.80
 113,970 3.80 3.88 3.67 78,400 15,390 0
30/03/2009
3.80
 149,680 3.99 4.00 3.80 7,350 0 0
27/03/2009
3.99
 37,530 3.80 3.99 3.99 26,240 660 0
26/03/2009
3.80
 162,920 3.63 3.80 3.80 63,500 620 0
25/03/2009
3.63
 59,770 3.46 3.63 3.63 46,770 620 0
24/03/2009
3.46
 23,310 3.30 3.46 3.46 4,290 0 0
23/03/2009
3.30
 28,490 3.15 3.30 3.30 0 0 0
20/03/2009
3.15
 62,720 3.00 3.15 3.13 20,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |