CTCP Cao su Đồng Phú (dpr)

38.10
-0.45
(-1.17%)
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
(2025-11-05) 		0.50 1.31% 13,543,000 559,600 21.0
36.30
39.75
38.10
2 tháng
(2025-10-06) 		1.55 4.19% 24,635,500 538,200 21.1
33.60
39.75
38.10
3 tháng
(2025-09-08) 		1.45 3.91% 33,005,000 669,100 26.5
33.60
39.75
38.10
6 tháng
(2025-06-09) 		2.13 5.85% 98,187,500 685,400 22.8
33.60
40.65
38.10
12 tháng
(2024-12-10) 		1.89 5.17% 193,666,400 -1,195,178 -45.9
32.99
49.99
38.10
24 tháng
(2023-12-18) 		11.83 44.25% 334,771,100 998,322 35.4
26.72
49.99
38.10
36 tháng
(2022-12-21) 		14.26 58.69% 367,586,300 559,467 22.9
21.92
49.99
38.10
60 tháng
(2020-12-31) 		20.69 115.82% 477,720,980 -3,131,456 -284.0
17.25
49.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
22.66
 16,000 22.49 22.88 22.53 100 0 0.0
07/04/2023
22.49
 24,300 22.84 22.88 22.44 0 800 -0.0
06/04/2023
22.84
 13,500 22.88 23.24 22.84 100 400 -0.0
05/04/2023
22.88
 44,200 22.80 23.28 22.66 100 0 0.0
04/04/2023
22.80
 22,100 22.66 22.84 22.66 200 0 0.0
03/04/2023
22.66
 60,700 22.44 22.80 22.40 600 0 0.0
31/03/2023
22.44
 23,200 22.36 22.44 22.22 300 0 0.0
30/03/2023
22.36
 12,300 22.40 22.49 22.27 0 0 0.0
29/03/2023
22.40
 6,500 22.36 22.44 22.27 50 0 0.0
28/03/2023
22.36
 13,800 22.31 22.53 22.27 200 200 0
27/03/2023
22.31
 9,000 22.22 22.53 22.14 0 0 0
24/03/2023
22.22
 9,300 22.00 22.27 22.22 0 0 0
23/03/2023
22.00
 19,300 22.05 22.22 22.00 700 0 0.0
22/03/2023
22.05
 16,200 22.22 22.22 22.05 0 0 0
21/03/2023
22.22
 11,200 21.92 22.22 21.78 0 100 -0.1
20/03/2023
21.92
 42,600 22.58 22.58 21.78 0 1,500 -0.1
17/03/2023
22.58
 25,000 22.49 22.58 22.49 700 0 0.0
16/03/2023
22.49
 24,000 22.84 22.84 22.49 100 2,800 -0.1
15/03/2023
22.84
 48,900 22.53 22.84 22.27 800 100 0.0
14/03/2023
22.53
 74,100 22.44 22.53 21.87 0 33,000 -1.7
13/03/2023
22.44
 27,700 22.58 22.75 21.06 600 200 0.0
10/03/2023
22.58
 20,800 22.80 22.84 22.49 0 100 -0.0
09/03/2023
22.80
 17,800 22.66 22.84 22.49 200 8,300 -0.4
08/03/2023
22.66
 5,800 22.49 22.75 22.49 0 300 -0.0
07/03/2023
22.49
 76,500 22.88 23.06 22.40 0 67,600 -3.5
06/03/2023
22.88
 10,400 22.88 23.15 22.49 700 0 0.0
03/03/2023
22.88
 26,800 22.66 22.97 22.49 600 0 0.0
02/03/2023
22.66
 21,000 22.84 22.97 22.44 0 10,100 -0.5
01/03/2023
22.84
 18,700 22.44 22.84 22.44 300 800 -0.0
28/02/2023
22.44
 56,900 22.84 22.88 22.18 0 25,902 -1.3
27/02/2023
22.84
 41,100 23.15 23.15 22.66 0 1,600 -0.1
24/02/2023
23.15
 12,000 23.37 23.63 23.10 0 2,600 -0.1
23/02/2023
23.37
 36,500 23.68 23.68 23.10 0 6,300 -0.3
22/02/2023
23.68
 115,900 23.76 23.85 23.46 500 0 0.0
21/02/2023
23.76
 54,200 24.38 24.64 23.76 500 0 0.0
20/02/2023
24.38
 24,800 24.16 24.38 23.94 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |