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)
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
08/03/2024
31.32
 503,700 31.50 31.87 31.00 11,100 20,400 -0.3
07/03/2024
31.32
 643,100 31.59 31.59 31.18 202,300 217,300 -0.5
06/03/2024
31.50
 247,200 31.87 32.10 31.45 4,300 5,500 -0.0
05/03/2024
31.78
 395,800 32.05 32.14 31.59 3,100 24,700 -0.7
04/03/2024
32.14
 631,500 32.79 32.79 32.05 17,500 73,500 -2.0
01/03/2024
32.33
 591,600 32.01 32.46 31.87 1,400 16,800 -0.5
29/02/2024
31.96
 553,800 32.56 32.60 31.78 26,500 22,500 0.2
28/02/2024
32.33
 1,157,400 32.10 32.92 32.05 187,700 2,500 6.5
27/02/2024
31.96
 538,800 31.78 32.01 31.32 59,400 27,300 1.1
26/02/2024
31.32
 491,600 31.22 31.64 31.13 53,800 5,200 1.7
23/02/2024
31.22
 687,500 32.14 32.14 31.22 29,000 29,200 -0.0
22/02/2024
31.91
 668,500 32.42 32.83 31.91 37,700 54,800 -0.6
21/02/2024
32.05
 345,600 31.96 32.10 31.50 2,000 17,900 -0.6
20/02/2024
31.82
 662,900 31.96 32.14 31.45 9,400 18,400 -0.3
19/02/2024
32.01
 1,206,700 32.33 32.88 31.96 16,900 0 0.6
16/02/2024
32.10
 889,200 31.36 32.42 31.32 71,300 8,500 2.2
15/02/2024
31.18
 891,200 31.78 32.14 30.77 40,100 241,500 -6.9
07/02/2024
31.55
 435,400 31.64 31.82 31.32 9,600 4,100 0.2
06/02/2024
31.55
 407,900 31.13 31.96 31.13 8,700 5,600 0.1
05/02/2024
31.18
 623,800 31.04 31.68 31.04 2,600 15,000 -0.4
02/02/2024
31.04
 814,900 31.27 31.50 30.86 8,200 19,000 -0.4
01/02/2024
31.59
 838,700 30.26 31.68 30.26 22,600 36,400 -0.5
31/01/2024
30.26
 743,000 31.13 31.13 30.21 15,000 600 0.5
30/01/2024
31.09
 710,200 30.35 31.32 30.21 19,100 33,300 -0.5
29/01/2024
30.54
 1,227,600 28.97 30.54 28.97 5,000 14,500 -0.3
26/01/2024
28.97
 326,400 28.42 29.20 28.42 17,400 1,000 0.5
25/01/2024
28.52
 122,800 28.38 28.65 28.33 500 3,000 -0.1
24/01/2024
28.52
 137,000 28.38 28.70 28.29 24,000 3,200 0.6
23/01/2024
28.38
 147,700 28.47 28.70 28.15 46,000 6,800 1.2
22/01/2024
28.47
 234,400 28.93 28.93 28.33 18,500 19,500 -0.0
19/01/2024
28.93
 339,900 28.29 29.20 28.29 63,500 9,800 1.7
18/01/2024
28.19
 155,800 28.10 28.33 28.01 45,100 2,000 1.3
17/01/2024
28.01
 173,500 28.01 28.19 27.83 4,000 2,700 0.0
16/01/2024
27.69
 186,600 27.83 27.92 27.09 16,000 0 0.5
15/01/2024
27.69
 142,300 27.92 28.19 27.55 5,700 3,000 0.1
12/01/2024
27.83
 327,700 28.38 28.38 27.83 800 5,200 -0.1
11/01/2024
28.38
 247,300 28.79 28.79 28.19 800 0 0.0
10/01/2024
28.61
 204,800 28.56 28.88 28.52 7,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |