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)
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
19/03/2009
3.00
 53,690 3.13 3.23 3.00 25,000 0 0
18/03/2009
3.13
 158,100 3.00 3.14 3.06 31,000 104,470 0
17/03/2009
3.00
 29,500 2.98 3.00 2.98 15,000 13,970 0
16/03/2009
2.98
 3,070 3.00 3.00 2.98 0 1,430 0
13/03/2009
3.00
 11,520 3.00 3.00 3.00 0 11,000 0
12/03/2009
3.00
 15,750 3.00 3.00 2.96 0 6,910 0
11/03/2009
3.00
 25,130 2.98 3.01 3.00 0 9,000 0
10/03/2009
2.98
 8,330 2.94 3.00 2.94 1,000 10 0
09/03/2009
2.94
 4,090 2.88 2.94 2.88 0 0 0
06/03/2009
2.88
 4,480 2.94 2.94 2.83 0 0 0
05/03/2009
2.94
 1,830 2.89 3.00 2.91 0 420 0
04/03/2009
2.89
 34,080 3.00 3.00 2.88 0 23,310 0
03/03/2009
3.00
 30,620 3.00 3.00 2.85 0 27,360 0
02/03/2009
3.00
 11,450 3.00 3.00 2.96 0 9,550 0
27/02/2009
3.00
 4,360 3.00 3.11 3.00 0 0 0
26/02/2009
3.00
 15,850 3.08 3.08 2.93 0 3,000 0
25/02/2009
3.08
 22,930 3.04 3.13 3.03 6,000 12,620 0
24/02/2009
3.04
 12,450 3.19 3.19 3.04 0 3,000 0
23/02/2009
3.19
 14,840 3.35 3.35 3.19 8,680 7,500 0
20/02/2009
3.35
 3,410 3.51 3.51 3.35 0 0 0
19/02/2009
3.51
 4,770 3.51 3.59 3.44 10 0 0
18/02/2009
3.51
 20,930 3.69 3.69 3.51 620 0 0
17/02/2009
3.69
 10 3.69 3.69 3.69 0 0 0
16/02/2009
3.69
 1,010 3.63 3.75 3.69 0 0 0
13/02/2009
3.63
 3,140 3.48 3.64 3.55 500 0 0
12/02/2009
3.48
 53,540 3.65 3.65 3.48 25,620 53,240 0
11/02/2009
3.65
 25,500 3.75 3.75 3.63 11,110 0 0
10/02/2009
3.75
 7,400 3.79 3.79 3.64 5,000 0 0
09/02/2009
3.79
 10,440 3.75 3.93 3.73 5,010 0 0
06/02/2009
3.75
 7,140 3.75 3.75 3.64 3,000 0 0
05/02/2009
3.75
 22,730 3.88 3.88 3.75 21,620 0 0
04/02/2009
3.88
 3,610 3.77 3.95 3.60 1,000 0 0
03/02/2009
3.77
 6,800 3.88 3.88 3.72 5,540 5,000 0
02/02/2009
3.88
 5,300 3.84 3.94 3.88 0 0 0
23/01/2009
3.84
 2,100 3.88 3.94 3.84 0 0 0
22/01/2009
3.88
 21,830 3.87 3.88 3.84 18,430 0 0
21/01/2009
3.87
 11,960 3.88 3.92 3.87 8,550 1,660 0
20/01/2009
3.88
 3,310 3.84 3.88 3.72 2,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |