CTCP Cao su Đồng Phú (dpr)

35.20
0.05
(0.14%)
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)
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
19/01/2009
3.84
 12,520 3.89 3.92 3.75 11,000 1,030 0
16/01/2009
3.89
 92,500 3.89 3.90 3.88 85,740 0 0
15/01/2009
3.89
 79,460 3.93 3.94 3.88 71,660 0 0
14/01/2009
3.93
 31,780 3.94 3.95 3.92 25,000 0 0
13/01/2009
3.94
 21,530 3.88 3.94 3.82 21,000 0 0
12/01/2009
3.88
 34,200 3.90 3.92 3.88 26,300 0 0
09/01/2009
3.90
 2,800 3.87 3.90 3.79 0 0 0
08/01/2009
3.87
 61,940 3.85 3.87 3.82 43,000 0 0
07/01/2009
3.85
 21,080 3.73 3.88 3.75 18,590 0 0
06/01/2009
3.73
 2,700 3.58 3.73 3.63 0 0 0
05/01/2009
3.58
 20,010 3.73 3.73 3.58 6,500 20,000 0
02/01/2009
3.73
 18,810 3.80 3.80 3.67 15,020 18,790 0
31/12/2008
3.80
 1,550 3.82 3.82 3.75 0 0 0
30/12/2008
3.82
 25,410 3.74 3.82 3.74 21,550 0 0
29/12/2008
3.74
 4,500 3.75 3.75 3.63 0 0 0
26/12/2008
3.75
 1,210 3.69 3.75 3.69 0 600 0
25/12/2008
3.69
 16,870 3.75 3.75 3.69 10,000 0 0
24/12/2008
3.75
 5,170 3.75 3.75 3.69 0 0 0
23/12/2008
3.75
 5,870 3.73 3.87 3.69 2,130 0 0
22/12/2008
3.73
 25,120 3.69 3.75 3.73 20,000 0 0
19/12/2008
3.69
 22,390 3.82 3.82 3.64 14,050 17,200 0
18/12/2008
3.82
 1,500 3.69 3.87 3.82 0 0 0
17/12/2008
3.69
 14,440 3.87 3.88 3.69 0 10,000 0
16/12/2008
3.87
 16,200 4.07 4.07 3.87 0 0 0
15/12/2008
4.07
 32,750 3.88 4.07 4.00 9,350 0 0
12/12/2008
3.88
 17,190 3.70 3.88 3.63 3,000 0 0
11/12/2008
3.70
 27,760 3.88 3.98 3.70 0 110 0
10/12/2008
3.88
 30,990 3.88 3.88 3.73 890 0 0
09/12/2008
3.88
 21,560 3.88 3.88 3.70 13,120 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
3.88
 45,810 3.88 3.88 3.69 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |