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)
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
05/12/2008
3.88
 73,700 3.88 3.88 3.74 0 0 0
04/12/2008
3.88
 66,950 3.71 3.88 3.76 0 0 0
03/12/2008
3.71
 73,750 3.57 3.71 3.56 0 0 0
02/12/2008
3.57
 73,400 3.57 3.57 3.44 32,070 0 0
01/12/2008
3.57
 64,960 3.57 3.60 3.54 50,000 0 0
28/11/2008
3.57
 76,730 3.41 3.57 3.53 0 0 0
27/11/2008
3.41
 41,040 3.49 3.53 3.36 26,230 30,340 0
26/11/2008
3.49
 44,380 3.57 3.57 3.49 9,990 20,000 0
25/11/2008
3.57
 62,600 3.41 3.57 3.47 51,110 0 0
24/11/2008
3.41
 70,850 3.51 3.51 3.41 0 8,340 0
21/11/2008
3.51
 74,150 3.69 3.69 3.51 0 11,290 0
20/11/2008
3.69
 72,760 3.88 3.88 3.69 10,500 0 0
19/11/2008
3.88
 11,900 3.88 4.00 3.88 0 0 0
18/11/2008
3.88
 19,380 4.03 4.03 3.84 0 0 0
17/11/2008
4.03
 26,620 4.23 4.23 4.03 0 0 0
14/11/2008
4.23
 56,680 4.34 4.43 4.23 11,180 9,180 0
13/11/2008
4.34
 25,850 4.17 4.34 4.00 0 0 0
12/11/2008
4.17
 38,180 4.03 4.17 3.83 0 0 0
11/11/2008
4.03
 85,770 4.24 4.24 4.03 60 0 0
10/11/2008
4.24
 80,920 4.47 4.47 4.24 0 0 0
07/11/2008
4.47
 58,070 4.70 4.70 4.47 10,040 2,000 0
06/11/2008
4.70
 139,820 4.56 4.78 4.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |