CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2024
37.52
 230,900 37.33 37.84 36.83 14,400 300 0.6
05/09/2024
37.33
 317,600 37.84 38.20 37.29 2,000 0 0.1
04/09/2024
37.75
 396,200 38.11 38.39 37.56 6,200 21,200 -0.6
30/08/2024
38.76
 186,000 39.21 39.26 38.57 0 12,300 -0.5
29/08/2024
38.76
 272,800 39.44 39.49 38.76 1,100 31,700 -1.3
28/08/2024
39.12
 936,100 38.07 39.49 38.07 27,500 19,300 0.3
27/08/2024
37.84
 180,200 37.47 37.88 37.47 9,200 200 0.4
26/08/2024
37.47
 182,600 38.02 38.02 37.47 0 5,900 -0.2
23/08/2024
37.56
 267,900 37.75 37.88 37.19 200 4,700 -0.2
22/08/2024
37.75
 208,500 38.07 38.16 37.65 1,700 30,000 -1.2
21/08/2024
37.93
 219,400 37.84 38.07 37.65 4,200 36,500 -1.3
20/08/2024
37.79
 319,300 37.93 38.02 37.38 1,800 21,600 -0.8
19/08/2024
37.56
 246,400 37.70 38.02 37.29 200 5,100 -0.2
16/08/2024
37.38
 340,200 35.91 37.38 35.91 41,600 600 1.7
15/08/2024
35.91
 175,800 36.32 36.60 35.91 0 17,700 -0.7
14/08/2024
36.55
 121,100 36.55 36.96 36.46 600 8,400 -0.3
13/08/2024
36.55
 195,000 36.96 37.01 36.41 2,100 7,300 -0.2
12/08/2024
36.96
 98,800 36.37 36.96 36.37 13,500 7,200 0.3
09/08/2024
36.37
 202,100 36.41 36.60 35.95 6,000 4,300 0.1
08/08/2024
35.95
 148,100 36.41 36.41 35.77 300 15,800 -0.6
07/08/2024
36.41
 143,900 36.00 36.46 35.54 8,800 8,200 0.0
06/08/2024
35.82
 286,200 35.36 35.82 34.21 27,300 22,400 0.2
05/08/2024
34.90
 607,800 35.82 36.60 34.90 3,300 76,700 -2.8
02/08/2024
36.73
 260,200 35.72 37.19 35.72 11,000 1,600 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |