CTCP Cao su Đồng Phú (dpr)

41.20
-0.80
(-1.90%)
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
(2026-02-11) 		2.70 6.87% 20,224,100 -471,700 -20.7
39.25
47.50
41.20
2 tháng
(2026-01-12) 		1 2.44% 43,428,400 500,100 17.7
38.85
47.50
41.20
3 tháng
(2025-12-15) 		5.65 15.54% 53,716,100 1,250,000 47.2
36.35
47.50
41.20
6 tháng
(2025-09-15) 		2.75 7.01% 86,414,000 1,576,700 60.6
33.60
47.50
41.20
12 tháng
(2025-03-18) 		-1.84 -4.21% 207,808,100 392,882 19.5
32.99
49.99
41.20
24 tháng
(2024-03-25) 		5.68 15.63% 349,154,500 884,022 36.0
32.69
49.99
41.20
36 tháng
(2023-03-29) 		19.60 87.50% 420,299,300 1,822,769 74.3
22.36
49.99
41.20
60 tháng
(2021-04-08) 		22.63 116.80% 530,323,100 -2,019,726 -241.5
17.25
49.99
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
36.55
 816,100 37.33 37.65 35.72 48,800 16,900 1.3
31/07/2024
37.29
 418,000 38.85 38.85 37.29 1,000 61,700 -2.5
30/07/2024
38.43
 293,400 38.57 38.85 38.25 6,500 10,800 -0.2
29/07/2024
38.76
 210,600 39.03 39.03 38.48 6,500 10,800 -0.2
26/07/2024
38.57
 259,300 38.11 38.66 38.11 50,300 11,000 1.6
25/07/2024
38.11
 214,500 38.02 38.71 37.79 1,600 24,200 -0.9
24/07/2024
37.93
 759,300 37.19 38.43 36.73 102,200 5,200 3.9
23/07/2024
37.65
 624,600 38.76 39.21 37.65 5,900 22,500 -0.7
22/07/2024
38.76
 498,500 39.03 39.77 38.66 2,900 17,200 -0.6
19/07/2024
39.03
 367,300 39.72 39.86 38.71 2,000 36,100 -1.5
18/07/2024
39.63
 438,700 38.89 39.63 38.57 40,600 16,000 1.0
17/07/2024
38.85
 711,100 40.91 41.10 38.11 18,200 85,200 -3.0
16/07/2024
40.87
 564,700 40.87 41.79 40.68 28,000 45,500 -0.8
15/07/2024
40.96
 374,500 41.24 41.33 40.87 89,900 27,600 2.8
12/07/2024
40.82
 823,900 40.00 41.42 39.72 192,400 39,100 6.8
11/07/2024
40.13
 533,100 40.41 40.68 39.95 4,100 16,200 -0.5
10/07/2024
40.32
 659,300 41.46 41.46 40.32 10,700 46,100 -1.6
09/07/2024
41.14
 862,800 40.87 41.79 40.78 121,900 13,100 4.9
08/07/2024
40.55
 616,400 40.04 40.59 39.77 49,300 9,200 1.8
05/07/2024
39.63
 328,800 39.86 40.09 39.31 99,600 16,700 3.6
04/07/2024
39.77
 503,700 39.44 40.04 39.31 77,500 42,600 1.5
03/07/2024
39.35
 755,000 38.57 39.67 38.53 75,800 10,400 2.8
02/07/2024
38.53
 162,900 38.30 38.62 38.30 7,200 100 0.3
01/07/2024
38.30
 508,200 38.07 38.57 37.24 139,200 19,200 5.0
28/06/2024
37.56
 1,079,400 39.12 39.40 36.73 129,700 95,800 1.4
27/06/2024
39.49
 398,100 39.86 39.95 39.21 43,100 84,800 -1.8
26/06/2024
39.86
 896,200 38.39 40.36 38.39 19,000 23,300 -0.2
25/06/2024
38.39
 591,800 38.20 38.48 37.93 199,800 7,300 8.0
24/06/2024
37.75
 1,127,000 40.09 40.18 37.65 58,200 32,800 1.0
21/06/2024
39.72
 407,900 39.49 40.22 39.49 16,700 18,100 -0.1
20/06/2024
39.77
 651,100 40.96 41.19 39.72 28,200 112,400 -3.7
19/06/2024
40.78
 488,100 40.32 41.51 40.13 101,300 61,000 1.8
18/06/2024
40.36
 503,100 39.86 40.68 39.86 60,200 41,700 0.8
17/06/2024
39.77
 721,900 39.67 40.27 39.54 179,800 32,300 6.4
14/06/2024
39.54
 1,082,500 41.88 42.06 39.54 6,800 152,100 -6.6
13/06/2024
41.46
 577,400 42.25 42.25 41.46 8,000 69,300 -2.8
12/06/2024
41.88
 560,800 42.29 42.29 41.33 70,100 0 3.2
11/06/2024
42.29
 861,300 43.53 43.53 42.29 98,700 54,600 2.0
10/06/2024
42.20
 2,316,300 39.63 42.20 39.63 332,700 2,000 14.7
07/06/2024
39.44
 488,700 39.26 39.54 39.08 7,000 12,900 -0.2
06/06/2024
39.12
 631,500 39.49 39.49 38.71 4,200 12,900 -0.4
05/06/2024
39.40
 933,500 40.41 40.55 39.40 29,800 6,900 1.0
04/06/2024
39.95
 879,400 39.31 40.27 39.26 26,300 30,200 -0.2
03/06/2024
39.26
 709,900 39.26 39.49 39.03 500 77,400 -3.3
31/05/2024
39.03
 959,800 39.90 40.04 39.03 500 163,100 -7.0
30/05/2024
39.86
 1,209,300 38.66 39.86 38.66 91,000 112,400 -1.0
29/05/2024
39.31
 1,751,200 40.27 41.33 39.31 60,300 148,000 -3.9
28/05/2024
39.95
 787,100 40.04 40.22 39.44 0 25,400 -1.1
27/05/2024
39.77
 1,849,300 38.11 39.95 38.02 257,700 34,200 9.7
24/05/2024
38.02
 1,837,100 37.29 38.76 37.10 143,500 68,900 3.1
23/05/2024
37.65
 745,100 37.10 37.65 36.46 33,400 2,400 1.2
22/05/2024
37.19
 834,300 37.61 37.93 37.06 18,600 40,900 -0.9
21/05/2024
37.29
 740,700 37.84 37.84 36.73 29,600 25,700 0.1
20/05/2024
37.65
 581,800 38.07 38.07 37.56 15,000 41,800 -1.1
17/05/2024
37.61
 653,800 37.65 38.20 37.19 1,500 10,400 -0.4
16/05/2024
37.38
 589,900 37.70 38.02 37.19 39,500 69,300 -1.2
15/05/2024
37.38
 666,300 36.96 37.56 36.83 107,000 6,300 4.1
14/05/2024
36.87
 507,000 36.69 37.47 36.46 18,500 14,300 0.2
13/05/2024
36.69
 534,100 37.19 37.19 36.28 121,600 98,700 0.9
10/05/2024
36.69
 562,700 36.28 36.69 35.63 136,500 300 5.4
09/05/2024
36.09
 704,800 36.73 37.47 35.91 10,100 43,100 -1.3
08/05/2024
36.46
 540,700 36.00 36.92 35.45 38,500 0 1.5
07/05/2024
36.14
 461,800 36.05 36.55 35.91 3,400 85,100 -3.2
06/05/2024
36.00
 585,400 35.63 36.64 35.45 12,700 36,300 -0.9
03/05/2024
35.45
 469,800 35.36 35.59 35.13 75,000 11,300 2.5
02/05/2024
35.13
 752,600 34.62 35.40 34.53 83,300 23,500 2.3
26/04/2024
34.16
 396,900 33.84 34.62 33.84 5,200 20,100 -0.6
25/04/2024
34.16
 360,000 34.58 34.71 33.89 8,600 45,400 -1.4
24/04/2024
34.62
 745,200 33.06 34.71 33.06 133,800 34,100 3.7
23/04/2024
32.88
 434,900 33.75 33.75 32.79 0 83,100 -3.0
22/04/2024
33.52
 473,900 34.90 34.90 33.06 8,400 50,400 -1.5
19/04/2024
32.69
 811,700 32.88 33.98 32.23 73,200 4,800 2.5
17/04/2024
33.52
 697,200 34.94 35.04 33.52 14,500 29,300 -0.6
16/04/2024
34.94
 902,900 34.48 34.94 33.34 151,900 49,100 3.8
15/04/2024
34.48
 1,311,200 36.92 37.61 34.44 17,500 153,900 -5.6
12/04/2024
37.01
 381,300 36.46 37.01 36.37 13,800 50,400 -1.5
11/04/2024
36.46
 570,400 36.05 36.87 36.05 77,200 12,100 2.6
10/04/2024
36.73
 606,900 37.24 37.29 36.69 5,200 102,600 -3.9
09/04/2024
37.19
 632,400 37.06 37.19 36.28 74,600 31,300 1.7
08/04/2024
36.28
 869,100 36.46 37.19 35.95 274,100 5,800 10.7
05/04/2024
36.32
 1,924,600 38.53 38.94 36.32 142,200 48,100 3.9
04/04/2024
39.03
 1,030,500 39.08 39.72 38.76 8,600 11,400 -0.1
03/04/2024
39.17
 874,000 40.32 40.32 39.03 1,800 57,900 -2.4
02/04/2024
40.36
 1,304,700 38.94 40.55 38.57 113,900 40,400 3.1
01/04/2024
38.99
 986,900 38.94 39.44 38.48 23,700 156,900 -5.6
29/03/2024
39.12
 867,200 39.49 39.95 38.94 6,900 189,200 -7.8
28/03/2024
39.49
 686,700 40.04 40.04 38.99 17,900 45,200 -1.2
27/03/2024
39.86
 915,900 39.49 39.86 38.89 24,800 49,900 -1.1
26/03/2024
38.85
 1,844,000 36.37 38.85 36.18 312,800 22,200 12.0
25/03/2024
36.32
 903,400 36.64 37.29 36.05 34,900 73,200 -1.5
22/03/2024
36.55
 1,435,500 37.19 37.19 36.37 68,100 147,200 -3.2
21/03/2024
37.15
 979,500 36.73 37.56 36.46 101,400 46,800 2.2
20/03/2024
36.46
 652,400 36.73 36.78 36.00 39,000 49,700 -0.4
19/03/2024
36.73
 1,221,100 36.51 37.52 35.91 107,000 64,900 1.6
18/03/2024
36.28
 2,405,100 37.61 37.61 34.71 216,600 226,400 -0.7
15/03/2024
37.29
 1,951,400 36.28 37.65 35.59 158,200 267,000 -4.3
14/03/2024
36.23
 2,229,800 35.27 37.06 35.17 163,700 110,300 2.1
13/03/2024
35.17
 1,746,100 34.90 35.36 34.71 227,200 10,000 8.3
12/03/2024
33.98
 3,565,600 31.78 33.98 31.78 400,100 16,700 13.9
11/03/2024
31.78
 913,600 31.36 32.69 31.36 58,600 200 2.0

Chính sách bảo mật | Điều khoản sử dụng |