CTCP Cao su Đồng Phú (dpr)

41.05
-0.70
(-1.68%)
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
(2025-12-29) 		4.20 11.20% 20,044,600 2,169,700 88.4
36.75
42.15
41.75
2 tháng
(2025-11-28) 		2.75 7.06% 27,884,800 1,994,300 81.6
36.20
42.15
41.75
3 tháng
(2025-10-29) 		2.90 7.47% 43,496,800 2,997,600 119.9
36.20
42.15
41.75
6 tháng
(2025-07-31) 		3.38 8.81% 78,261,600 2,093,000 85.0
33.60
42.15
41.75
12 tháng
(2025-02-03) 		2.95 7.61% 209,071,400 866,822 37.8
32.99
49.99
41.75
24 tháng
(2024-02-07) 		10.15 32.19% 346,388,100 2,467,822 101.3
31.18
49.99
41.75
36 tháng
(2023-02-13) 		18.42 79.12% 389,952,000 2,656,567 109.9
21.92
49.99
41.75
60 tháng
(2021-02-22) 		22.21 113.92% 500,032,700 -1,106,026 -201.3
17.25
49.99
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
29.31
 152,000 28.83 29.31 28.83 0 3,200 -0.2
30/08/2023
28.83
 373,400 27.73 29.22 28.34 9,900 20,700 -0.7
29/08/2023
27.73
 91,000 28.03 28.08 27.51 600 15,000 -0.9
28/08/2023
28.03
 186,500 27.37 28.12 27.29 8,400 2,700 0.4
25/08/2023
27.37
 96,700 27.06 27.46 27.06 8,000 200 0.5
24/08/2023
27.06
 62,400 27.24 27.24 26.80 0 4,900 -0.3
23/08/2023
27.24
 56,600 27.29 27.29 26.76 0 5,700 -0.4
22/08/2023
27.29
 189,900 27.20 27.33 25.30 0 6,600 -0.4
21/08/2023
27.20
 181,400 26.71 27.24 26.45 8,800 6,800 0.1
18/08/2023
26.71
 302,600 27.90 27.90 26.58 1,000 10,800 -0.6
17/08/2023
27.90
 70,100 28.34 28.56 27.86 0 7,900 -0.5
16/08/2023
28.34
 256,600 27.51 28.61 27.55 5,000 0 0.3
15/08/2023
27.51
 210,700 27.06 27.59 26.98 4,400 2,000 0.2
14/08/2023
27.06
 125,400 27.02 27.37 26.98 700 800 -0.0
11/08/2023
27.02
 80,600 26.93 27.11 26.84 0 1,800 -0.1
10/08/2023
26.93
 87,200 27.29 27.51 26.84 10,100 22,800 -0.8
09/08/2023
27.29
 196,000 27.51 27.64 27.06 0 0 0
08/08/2023
27.51
 94,000 27.81 27.99 27.51 0 1,300 -0.1
07/08/2023
27.81
 220,200 28.08 28.17 27.73 0 1,300 -0.1
04/08/2023
28.08
 71,300 27.86 28.17 27.77 0 3,500 -0.2
03/08/2023
27.86
 227,700 27.42 28.43 27.37 0 6,200 -0.4
02/08/2023
27.42
 104,500 27.68 27.95 27.29 0 30,300 -1.9
01/08/2023
27.68
 419,200 27.06 27.99 26.93 14,100 3,300 0.7
31/07/2023
27.06
 108,400 26.89 27.06 26.76 0 1,100 -0.1
28/07/2023
26.89
 70,800 27.06 27.24 26.84 0 0 0
27/07/2023
27.06
 111,500 27.06 27.15 26.84 2,800 0 0.2
26/07/2023
27.06
 118,800 26.89 27.42 26.98 1,700 0 0.1
25/07/2023
26.89
 116,200 27.06 27.15 26.84 10,900 0 0.7
24/07/2023
27.06
 177,000 26.89 27.37 26.84 22,100 0 1.4
21/07/2023
26.89
 284,700 27.20 27.20 26.71 3,400 0 0.2
20/07/2023
27.20
 161,000 27.11 27.20 26.67 35,500 3,200 2.0
19/07/2023
27.11
 92,100 27.24 27.51 26.89 0 500 -0.0
18/07/2023
27.24
 147,700 27.51 27.55 27.11 1,200 10,700 -0.6
17/07/2023
27.51
 274,400 26.93 27.77 26.93 127,600 22,000 6.6
14/07/2023
26.93
 88,400 26.40 26.93 26.40 7,200 4,100 0.2
13/07/2023
26.40
 196,800 26.49 26.80 26.32 1,700 0 0.1
12/07/2023
26.49
 113,500 26.89 27.06 26.49 3,800 200 0.2
11/07/2023
26.89
 164,600 26.93 27.24 26.67 57,800 200 3.5
10/07/2023
26.93
 104,200 26.71 27.06 26.67 3,800 1,100 0.2
07/07/2023
26.71
 327,500 25.88 26.76 25.88 8,600 0 0.5
06/07/2023
25.88
 110,400 25.92 25.96 25.66 67,700 1,500 3.9
05/07/2023
25.92
 108,600 25.83 26.14 25.88 3,900 10,000 -0.4
04/07/2023
25.83
 112,000 25.70 26.05 25.48 500 1,000 -0.0
03/07/2023
25.70
 71,500 25.39 25.79 25.35 15,600 1,000 0.8
30/06/2023
25.39
 120,300 25.44 25.52 25.17 11,800 0 0.7
29/06/2023
25.44
 146,500 25.96 26.01 25.17 5,700 1,000 0.3
28/06/2023
25.96
 75,800 26.05 26.36 25.79 200 1,700 -0.1
27/06/2023
26.05
 203,900 26.01 26.93 25.96 0 300 -0.0
26/06/2023
26.01
 95,800 25.61 26.18 25.61 0 100 -0.0
23/06/2023
25.61
 91,200 25.83 25.88 25.61 0 200 -0.0
22/06/2023
25.83
 78,700 26.05 26.27 25.83 200 400 -0.0
21/06/2023
26.05
 137,500 25.57 26.14 25.61 7,100 100 0.4
20/06/2023
25.57
 57,500 25.35 25.66 25.30 0 800 -0.0
19/06/2023
25.35
 71,100 25.39 25.52 25.08 0 1,800 -0.1
16/06/2023
25.39
 183,700 25.39 25.88 25.35 5,400 0 0.3
15/06/2023
25.39
 41,200 25.22 25.52 25.08 0 200 -0.0
14/06/2023
25.22
 77,500 25.57 25.61 25.22 0 6,400 -0.4
13/06/2023
25.57
 183,500 25.96 26.05 25.48 1,500 13,300 -0.7
12/06/2023
25.96
 87,800 25.74 26.18 25.70 200 2,600 -0.1
09/06/2023
25.74
 161,200 25.74 26.05 25.61 8,100 0 0.5
08/06/2023
25.74
 162,100 26.40 26.40 25.74 1,200 0 0.1
07/06/2023
26.40
 243,100 26.40 26.93 26.18 10,600 0 0.6
06/06/2023
26.40
 198,400 26.58 26.62 25.74 1,200 0 0.1
05/06/2023
26.58
 176,400 24.91 26.58 25.08 3,800 700 0.2
02/06/2023
24.91
 93,900 24.64 24.95 24.56 0 200 -0.0
01/06/2023
24.64
 68,800 24.73 24.86 24.47 0 0 0
31/05/2023
24.73
 83,600 24.86 25.17 24.73 0 0 0
30/05/2023
24.86
 60,400 24.95 25.08 24.64 300 0 0.0
29/05/2023
24.95
 135,100 24.78 25.22 24.82 0 0 0
26/05/2023
24.78
 80,600 24.64 24.95 24.56 0 0 0
25/05/2023
24.64
 133,900 24.38 24.86 24.25 0 0 0
24/05/2023
24.38
 78,900 24.34 24.38 24.07 100 0 0.0
23/05/2023
24.34
 85,500 24.73 24.95 24.20 9,800 0 0.5
22/05/2023
24.73
 137,800 24.07 24.82 24.34 17,000 1,300 0.9
19/05/2023
24.07
 95,700 23.94 24.34 23.81 100 0 0.0
18/05/2023
23.94
 77,100 23.72 24.29 23.63 600 1,000 -0.0
17/05/2023
23.72
 41,700 23.76 23.85 23.46 9,200 0 0.5
16/05/2023
23.76
 52,700 23.98 24.20 23.76 0 0 0
15/05/2023
23.98
 133,400 23.46 24.20 23.46 0 32,600 -1.8
12/05/2023
23.46
 114,200 23.46 23.76 23.24 0 0 0
11/05/2023
23.46
 46,400 23.85 23.85 23.32 0 0 0
10/05/2023
23.85
 158,300 23.02 23.85 22.84 0 600 -0.0
09/05/2023
23.02
 85,400 22.75 23.06 22.84 0 0 0
08/05/2023
22.75
 89,100 22.71 22.80 22.44 0 4,300 -0.2
05/05/2023
22.71
 36,000 22.49 22.71 22.49 0 0 0
04/05/2023
22.49
 32,300 22.80 22.88 22.49 0 0 0
28/04/2023
22.80
 45,100 22.93 23.02 22.71 0 0 0
27/04/2023
22.93
 20,600 22.80 23.15 22.93 0 0 0
26/04/2023
22.80
 48,100 22.93 23.02 22.75 0 0 -0.1
25/04/2023
22.93
 64,900 23.19 23.50 22.93 0 0 -0.1
24/04/2023
23.19
 81,100 22.93 23.50 23.10 0 1,603 -0.1
21/04/2023
22.93
 232,200 22.66 23.90 22.75 0 0 -0.3
20/04/2023
22.66
 9,900 22.66 22.75 22.58 0 0 0
19/04/2023
22.66
 55,300 22.75 22.88 22.66 0 5,700 -0.3
18/04/2023
22.75
 24,300 22.62 22.75 22.49 0 1,200 -0.1
17/04/2023
22.62
 9,700 22.75 22.88 22.58 0 300 -0.0
14/04/2023
22.75
 16,700 23.15 23.28 22.75 3,000 300 0.1
13/04/2023
23.15
 28,800 23.02 23.32 23.02 2,300 0 0.1
12/04/2023
23.02
 72,500 22.66 23.54 22.58 900 0 0.0
11/04/2023
22.66
 14,200 22.66 22.71 22.49 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |