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)
03/02/2025
38.75
 913,200 39.23 40.08 38.27 111,500 41,560 2.9
24/01/2025
39.23
 528,400 38.99 39.61 38.85 156,800 6,500 6.2
23/01/2025
38.99
 1,517,600 37.04 39.56 37.04 52,600 33,700 0.8
22/01/2025
36.99
 207,000 36.99 37.32 36.94 4,400 6,100 -0.1
21/01/2025
36.94
 310,900 37.61 37.61 36.85 4,900 3,800 0.0
20/01/2025
37.42
 655,600 37.18 38.08 37.13 11,500 0 0.5
17/01/2025
36.85
 522,500 36.56 36.99 36.37 18,200 2,800 0.6
16/01/2025
35.61
 68,700 35.70 35.80 35.51 0 300 -0.0
15/01/2025
35.47
 87,100 35.42 35.70 35.32 0 0 0
14/01/2025
35.32
 141,100 35.08 35.61 35.08 0 7,500 -0.3
13/01/2025
35.04
 106,800 35.13 35.23 35.04 0 5,800 -0.2
10/01/2025
35.04
 155,100 35.56 35.56 35.04 0 6,100 -0.2
09/01/2025
35.28
 68,200 35.47 35.66 35.23 0 3,900 -0.1
08/01/2025
35.42
 160,800 35.23 35.51 35.18 800 29,600 -1.1
07/01/2025
35.23
 230,100 35.85 35.99 35.23 0 22,100 -0.8
06/01/2025
35.85
 309,800 36.37 36.56 35.42 1,300 24,500 -0.9
03/01/2025
36.56
 232,100 36.66 36.94 36.23 0 8,000 -0.3
02/01/2025
36.75
 102,600 37.04 37.13 36.75 1,800 9,900 -0.3
31/12/2024
36.94
 183,900 36.89 36.99 36.85 7,800 5,500 0.1
30/12/2024
36.85
 214,800 36.99 36.99 36.56 0 12,500 -0.5
27/12/2024
36.99
 284,200 36.99 37.23 36.85 0 23,900 -0.9
26/12/2024
36.99
 190,500 36.89 37.13 36.80 600 500 0.0
25/12/2024
36.89
 288,000 37.04 37.23 36.75 14,200 13,800 0.0
24/12/2024
36.85
 330,300 36.61 36.85 36.37 31,000 5,800 1.0
23/12/2024
36.37
 145,000 36.18 36.61 36.18 14,600 41,200 -1.0
20/12/2024
36.18
 171,500 36.13 36.37 36.13 0 37,000 -1.4
19/12/2024
36.13
 458,400 36.28 36.66 36.08 20,800 45,800 -1.0
18/12/2024
36.75
 201,000 36.47 36.75 36.23 2,000 5,200 -0.1
17/12/2024
36.47
 127,100 36.56 36.66 36.28 0 19,200 -0.7
16/12/2024
36.56
 212,300 36.75 36.94 36.23 600 4,000 -0.1
13/12/2024
36.75
 174,700 37.13 37.13 36.75 0 6,200 -0.2
12/12/2024
37.13
 472,100 36.61 37.32 36.61 30,700 16,100 0.6
11/12/2024
36.61
 172,200 36.61 37.04 36.61 0 11,200 -0.4
10/12/2024
36.66
 316,400 36.94 37.32 36.51 6,200 7,100 -0.0
09/12/2024
36.94
 439,300 36.94 37.32 36.85 200 0 0.0
06/12/2024
37.04
 816,900 36.51 37.32 36.51 25,600 5,500 0.8
05/12/2024
36.47
 388,000 35.80 36.61 35.80 36,800 100 1.4
04/12/2024
35.80
 112,700 36.23 36.23 35.80 0 0 0
03/12/2024
36.23
 242,400 36.18 36.37 35.99 2,600 6,800 -0.2
02/12/2024
36.18
 170,100 36.23 36.51 36.08 4,100 22,400 -0.7
29/11/2024
36.18
 153,300 36.42 36.66 36.18 0 16,200 -0.6
28/11/2024
36.37
 262,100 35.89 36.42 35.75 8,300 0 0.3
27/11/2024
35.70
 103,700 35.75 35.85 35.51 0 0 0
26/11/2024
35.75
 112,700 35.75 36.04 35.70 8,100 0 0.3
25/11/2024
35.56
 254,200 35.70 35.89 35.56 0 9,000 -0.3
22/11/2024
35.51
 175,600 35.70 35.75 35.42 0 900 -0.0
21/11/2024
35.66
 102,600 35.94 35.94 35.51 1,800 7,100 -0.2
20/11/2024
35.42
 158,200 35.23 35.85 34.99 1,700 5,900 -0.2
19/11/2024
35.23
 169,200 35.28 35.66 35.23 2,400 0 0.1
18/11/2024
35.51
 162,200 35.51 35.70 35.13 14,400 5,400 0.3
15/11/2024
35.56
 520,300 36.18 36.23 35.37 2,100 18,500 -0.6
14/11/2024
36.23
 209,200 36.56 36.75 36.23 100 12,000 -0.5
13/11/2024
36.70
 255,700 37.04 37.08 36.32 8,200 2,000 0.2
12/11/2024
37.13
 190,900 37.42 37.80 37.13 16,100 0 0.6
11/11/2024
37.47
 312,400 37.13 37.80 36.85 2,600 9,400 -0.3
08/11/2024
37.08
 213,100 36.89 37.23 36.89 0 0 0
07/11/2024
36.89
 79,200 37.37 37.61 36.89 2,000 0 0.1
06/11/2024
37.27
 516,400 36.42 37.70 36.42 0 0 0
05/11/2024
36.37
 96,800 36.37 36.47 36.23 1,300 0 0.0
04/11/2024
36.28
 488,400 36.61 36.61 36.18 100 5,500 -0.2
01/11/2024
36.61
 223,100 36.61 36.89 36.56 0 17,800 -0.7
31/10/2024
36.80
 174,400 37.13 37.13 36.66 0 13,800 -0.5
30/10/2024
36.85
 218,000 37.13 37.13 36.80 1,700 0 0.1
29/10/2024
36.85
 185,700 36.51 37.04 36.51 26,200 0 1.0
28/10/2024
36.51
 364,600 36.70 36.94 36.18 20,000 0 0.8
25/10/2024
36.70
 283,300 36.75 36.80 36.61 2,300 21,100 -0.7
24/10/2024
36.70
 278,200 37.27 37.32 36.66 2,500 1,900 0.0
23/10/2024
37.04
 345,800 36.66 37.13 36.66 900 10,200 -0.4
22/10/2024
36.80
 624,900 37.75 37.94 36.18 19,600 5,900 0.5
21/10/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2024
37.85
 528,000 38.94 38.94 37.80 2,000 3,100 -0.0
18/10/2024
38.89
 732,800 39.12 39.67 38.89 0 20,600 -0.9
17/10/2024
39.12
 587,500 39.08 39.21 38.43 0 109,200 -4.6
16/10/2024
38.94
 531,300 39.21 39.54 38.62 0 23,100 -1.0
15/10/2024
39.44
 550,100 40.36 40.36 39.40 100 21,000 -0.9
14/10/2024
40.00
 1,327,800 39.54 40.59 39.40 118,200 1,200 5.1
11/10/2024
39.31
 310,300 39.49 39.81 39.31 0 5,500 -0.2
10/10/2024
39.44
 455,500 40.00 40.04 39.44 2,300 1,200 0.0
09/10/2024
39.77
 512,800 39.72 39.77 39.35 13,900 9,600 0.2
08/10/2024
39.40
 304,500 39.26 39.63 38.94 12,500 4,400 0.3
07/10/2024
38.89
 200,400 39.03 39.40 38.76 1,800 7,300 -0.2
04/10/2024
38.99
 493,100 39.40 39.95 38.94 0 25,500 -1.1
03/10/2024
39.40
 777,700 40.55 40.87 39.21 6,500 34,800 -1.2
02/10/2024
40.36
 954,700 39.95 40.91 39.95 12,300 2,800 0.4
01/10/2024
39.90
 667,700 40.04 40.78 39.90 10,100 11,300 -0.1
30/09/2024
39.77
 523,900 39.67 39.95 39.49 9,700 500 0.4
27/09/2024
39.49
 389,200 39.95 39.95 39.21 0 2,400 -0.1
26/09/2024
39.63
 763,300 39.95 40.32 39.49 0 21,600 -0.9
25/09/2024
39.40
 446,700 39.58 39.58 39.12 800 54,500 -2.3
24/09/2024
39.12
 703,100 38.43 40.41 38.20 100 85,400 -3.6
23/09/2024
38.43
 370,700 38.85 38.85 37.93 1,000 7,100 -0.3
20/09/2024
38.57
 714,200 39.21 39.77 38.48 0 15,200 -0.7
19/09/2024
39.03
 436,000 38.53 39.03 38.30 5,700 24,500 -0.8
18/09/2024
38.43
 1,060,300 38.43 39.17 38.30 400 40,000 -1.7
17/09/2024
38.02
 379,700 37.47 38.02 37.19 20,500 1,500 0.8
16/09/2024
37.42
 646,100 37.61 38.16 37.42 59,700 2,300 2.4
13/09/2024
37.52
 159,000 37.61 37.84 37.29 0 1,700 -0.1
12/09/2024
37.61
 164,600 38.07 38.07 37.56 2,100 2,700 -0.0
11/09/2024
37.61
 214,500 37.29 37.84 37.15 5,100 600 0.2
10/09/2024
37.29
 295,800 37.84 37.93 37.19 100 16,000 -0.7
09/09/2024
37.75
 113,200 37.70 37.79 37.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |