CTCP Cao su Đồng Phú (dpr)

41.75
0.05
(0.12%)
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
(2025-12-29) 		4.20 11.20% 20,044,600 2,169,700 88.4
36.75
42.15
41.75
2 tháng
(2025-11-28) 		2.75 7.06% 27,884,800 1,994,300 81.6
36.20
42.15
41.75
3 tháng
(2025-10-29) 		2.90 7.47% 43,496,800 2,997,600 119.9
36.20
42.15
41.75
6 tháng
(2025-07-31) 		3.38 8.81% 78,261,600 2,093,000 85.0
33.60
42.15
41.75
12 tháng
(2025-02-03) 		2.95 7.61% 209,071,400 866,822 37.8
32.99
49.99
41.75
24 tháng
(2024-02-07) 		10.15 32.19% 346,388,100 2,467,822 101.3
31.18
49.99
41.75
36 tháng
(2023-02-13) 		18.42 79.12% 389,952,000 2,656,567 109.9
21.92
49.99
41.75
60 tháng
(2021-02-22) 		22.21 113.92% 500,032,700 -1,106,026 -201.3
17.25
49.99
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2008
4.56
 12,130 4.35 4.56 4.56 0 0 0
04/11/2008
4.35
 201,230 4.15 4.35 4.35 0 174,290 0
03/11/2008
4.15
 35,760 3.96 4.15 4.09 500 10,000 0
31/10/2008
3.96
 119,770 3.90 4.09 3.71 290 113,570 0
30/10/2008
3.90
 176,140 4.08 4.28 3.88 0 159,950 0
29/10/2008
4.08
 124,150 4.29 4.50 4.08 25,000 34,470 0
28/10/2008
4.29
 202,830 4.51 4.51 4.29 75,000 118,590 0
27/10/2008
4.51
 42,850 4.75 4.75 4.51 0 35,400 0
24/10/2008
4.75
 31,850 4.99 4.99 4.75 1,300 15,320 0
23/10/2008
4.99
 21,960 5.25 5.25 4.99 0 1,250 0
22/10/2008
5.25
 26,210 5.52 5.52 5.25 20,000 26,210 0
21/10/2008
5.52
 136,550 5.80 5.80 5.52 75,000 47,000 0
20/10/2008
5.80
 82,000 6.11 6.11 5.80 50,000 12,300 0
17/10/2008
6.11
 42,630 6.35 6.35 6.05 620 0 0
16/10/2008
6.35
 71,800 6.64 6.64 6.35 65,680 0 0
15/10/2008
6.64
 53,290 6.87 7.11 6.58 9,990 15,000 0
14/10/2008
6.87
 19,890 6.58 6.87 6.87 0 13,190 0
13/10/2008
6.58
 61,530 6.76 6.82 6.58 48,080 4,450 0
10/10/2008
6.76
 65,240 6.70 6.76 6.46 37,510 7,530 0
09/10/2008
6.70
 13,280 6.82 7.11 6.58 0 0 0
08/10/2008
6.82
 31,490 6.70 6.82 6.52 0 17,290 0
07/10/2008
6.70
 76,460 7.05 7.05 6.70 60 11,180 0
06/10/2008
7.05
 23,960 7.17 7.17 6.82 0 1,500 0
03/10/2008
7.17
 22,970 7.40 7.40 7.05 0 11,700 0
02/10/2008
7.40
 11,600 7.40 7.52 7.29 1,600 1,500 0
01/10/2008
7.40
 39,570 7.29 7.52 7.17 0 0 0
30/09/2008
7.29
 19,140 7.64 7.64 7.29 18,570 0 0
29/09/2008
7.64
 47,570 7.52 7.64 7.23 300 0 0
26/09/2008
7.52
 100,050 7.23 7.58 7.34 66,000 8,660 0
25/09/2008
7.23
 68,010 6.93 7.23 7.05 36,480 0 0
24/09/2008
6.93
 56,620 7.29 7.29 6.93 6,960 17,520 0
23/09/2008
7.29
 111,340 7.17 7.29 6.87 46,340 51,240 0
22/09/2008
7.17
 110,010 6.87 7.17 7.17 7,500 100,000 0
19/09/2008
6.87
 31,920 6.58 6.87 6.87 31,110 27,300 0
18/09/2008
6.58
 161,110 6.70 6.70 6.40 107,400 70,260 0
17/09/2008
6.70
 170,060 6.76 7.05 6.52 140,040 71,290 0
16/09/2008
6.76
 290,010 7.11 7.11 6.76 127,000 199,380 0
15/09/2008
7.11
 91,340 7.29 7.64 7.11 0 45,000 0
12/09/2008
7.29
 287,250 7.46 7.46 7.17 162,000 98,080 0
11/09/2008
7.46
 312,590 7.81 7.81 7.46 143,760 0 0
10/09/2008
7.81
 65,660 7.99 7.99 7.70 0 54,500 0
09/09/2008
7.99
 60,300 8.17 8.23 7.87 0 34,830 0
08/09/2008
8.17
 95,220 8.17 8.17 7.81 26,400 50,000 0
05/09/2008
8.17
 109,390 8.28 8.28 8.05 95,660 71,000 0
04/09/2008
8.28
 72,350 8.46 8.46 8.23 0 40,200 0
03/09/2008
8.46
 73,230 8.17 8.52 8.40 1,500 3,100 0
29/08/2008
8.17
 118,480 7.81 8.17 7.87 110,650 400 0
28/08/2008
7.81
 149,990 8.23 8.23 7.81 0 2,000 0
27/08/2008
8.23
 55,100 8.46 8.81 8.23 -8,860 1,500 0
26/08/2008
8.46
 273,110 8.11 8.46 8.23 5,300 41,500 0
25/08/2008
8.11
 91,220 7.76 8.11 8.11 10,000 25,890 0
22/08/2008
7.76
 128,160 8.11 8.23 7.76 200 8,860 0
21/08/2008
8.11
 176,140 7.76 8.11 7.58 52,200 40,250 0
20/08/2008
7.76
 225,860 8.11 8.11 7.76 0 140,500 0
19/08/2008
8.11
 106,680 8.23 8.23 7.81 12,200 900 0
18/08/2008
8.23
 322,260 7.87 8.23 8.17 175,490 93,000 0
15/08/2008
7.87
 145,520 7.70 7.87 7.87 77,900 10,000 0
14/08/2008
7.70
 93,300 7.52 7.70 7.58 28,010 14,300 0
13/08/2008
7.52
 85,100 7.64 7.64 7.46 5,000 15,000 0
12/08/2008
7.64
 89,580 7.58 7.76 7.64 0 10,000 0
11/08/2008
7.58
 111,520 7.40 7.58 7.46 2,000 30,000 0
08/08/2008
7.40
 59,510 7.40 7.40 7.29 37,000 30,800 0
07/08/2008
7.40
 75,650 7.40 7.58 7.29 49,380 47,950 0
06/08/2008
7.40
 93,090 7.23 7.40 7.29 30,730 69,250 0
05/08/2008
7.23
 158,300 7.11 7.23 6.93 93,610 60,000 0
04/08/2008
7.11
 80,440 7.29 7.29 7.11 72,000 12,000 0
01/08/2008
7.29
 145,230 7.46 7.46 7.29 76,250 27,960 0
31/07/2008
7.46
 132,030 7.64 7.64 7.46 45,000 12,300 0
30/07/2008
7.64
 172,010 7.64 7.81 7.46 29,280 26,690 0
29/07/2008
7.64
 83,430 7.46 7.64 7.64 1,000 71,000 0
28/07/2008
7.46
 156,730 7.29 7.46 7.23 0 50,000 0
25/07/2008
7.29
 133,690 7.46 7.46 7.29 65,500 150 0
24/07/2008
7.46
 242,470 7.64 7.81 7.46 105,000 43,070 0
23/07/2008
7.64
 110 7.87 7.87 7.64 0 0 0
22/07/2008
7.87
 110 8.11 8.11 7.87 0 0 0
21/07/2008
8.11
 64,030 8.34 8.34 8.11 60,500 19,250 0
18/07/2008
8.34
 172,890 8.58 8.64 8.34 104,230 7,210 0
17/07/2008
8.58
 56,660 8.34 8.58 8.58 10,000 0 0
16/07/2008
8.34
 338,550 8.11 8.34 7.87 78,690 31,350 0
15/07/2008
8.11
 22,560 7.87 8.11 8.11 8,450 0 0
14/07/2008
7.87
 91,340 7.70 7.87 7.87 6,500 0 0
11/07/2008
7.70
 10,710 7.52 7.70 7.70 55,000 2,500 0
10/07/2008
7.52
 91,630 7.34 7.52 7.52 1,000 80,000 0
09/07/2008
7.34
 16,860 7.17 7.34 7.34 4,200 0 0
08/07/2008
7.17
 222,600 6.99 7.17 6.82 66,360 7,350 0
07/07/2008
6.99
 289,630 6.87 7.05 6.70 192,990 4,200 0
04/07/2008
6.87
 18,270 6.70 6.87 6.87 11,850 0 0
03/07/2008
6.70
 3,050 6.52 6.70 6.70 0 0 0
02/07/2008
6.52
 7,580 6.35 6.52 6.52 0 0 0
01/07/2008
6.35
 8,290 6.17 6.35 6.35 3,290 0 0
30/06/2008
6.17
 1,160 5.99 6.17 6.17 0 0 0
27/06/2008
5.99
 95,070 5.85 5.99 5.93 50,900 0 0
26/06/2008
5.85
 152,650 5.69 5.85 5.71 61,500 0 0
25/06/2008
5.69
 9,800 5.52 5.69 5.69 9,700 2,500 0
24/06/2008
5.52
 121,450 5.37 5.52 5.52 87,340 0 0
23/06/2008
5.37
 75,260 5.22 5.37 5.37 18,090 0 0
20/06/2008
5.22
 32,350 5.37 5.37 5.22 350 0 0
19/06/2008
5.37
 39,190 5.22 5.37 5.09 16,650 0 0
18/06/2008
5.22
 159,040 5.12 5.22 5.03 48,600 0 0
17/06/2008
5.12
 600 5.03 5.12 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |