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)
12/10/2023
30.26
 248,000 30.12 30.77 30.12 4,000 53,600 -1.6
11/10/2023
30.12
 232,200 29.25 30.49 29.25 5,300 0 0.2
10/10/2023
29.25
 238,400 29.39 29.62 28.29 400 24,400 -0.8
09/10/2023
29.39
 123,200 29.39 29.85 29.20 0 40,300 -1.3
06/10/2023
29.39
 65,500 29.57 29.66 29.20 700 0 0.0
05/10/2023
29.57
 178,400 28.93 30.03 28.93 1,900 43,200 -1.3
04/10/2023
28.93
 134,000 28.61 28.93 28.29 3,900 200 0.1
03/10/2023
28.61
 231,000 29.30 29.30 28.01 0 23,800 -0.7
02/10/2023
29.30
 104,700 28.93 29.57 28.97 0 16,200 -0.5
29/09/2023
28.93
 163,100 29.76 29.85 28.93 900 14,300 -0.4
28/09/2023
29.76
 192,200 29.76 29.94 28.93 1,700 55,600 -1.7
27/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/09/2023
29.76
 225,500 28.93 30.12 28.93 2,600 10,100 -0.2
26/09/2023
28.93
 324,400 29.34 29.71 28.93 22,000 7,400 0.9
25/09/2023
29.34
 327,400 30.81 31.13 29.34 800 17,100 -1.1
22/09/2023
30.81
 263,400 31.64 31.64 30.49 2,900 13,900 -0.7
21/09/2023
31.64
 189,800 31.41 32.10 31.41 6,300 1,100 0.4
20/09/2023
31.41
 167,500 31.00 31.41 31.00 19,400 4,000 1.0
19/09/2023
31.00
 153,900 31.00 31.50 30.77 4,100 2,100 0.1
18/09/2023
31.00
 204,000 30.67 31.45 30.63 0 0 0
15/09/2023
30.67
 158,700 30.95 31.13 30.58 3,700 0 0.3
14/09/2023
30.95
 146,900 31.00 31.13 30.58 9,900 7,400 0.2
13/09/2023
31.00
 234,400 31.68 31.96 31.00 5,500 14,800 -0.6
12/09/2023
31.68
 185,900 31.78 31.78 31.45 0 7,000 -0.5
11/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
11/09/2023
31.78
 499,900 31.73 32.92 31.73 6,700 17,200 -0.7
08/09/2023
31.73
 395,800 31.33 31.86 31.47 7,800 5,400 0.2
07/09/2023
31.33
 385,000 30.76 32.17 31.25 6,100 8,900 -0.2
06/09/2023
30.76
 399,500 29.35 30.81 29.71 9,000 0 0.6
05/09/2023
29.35
 194,400 29.31 29.97 29.35 0 4,200 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |