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)
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
17/02/2023
24.16
 13,900 24.16 24.20 23.68 2,100 200 0.1
16/02/2023
24.16
 41,200 23.46 24.16 23.54 2,400 0 0.1
15/02/2023
23.46
 32,400 23.28 23.54 23.24 200 400 -0.0
14/02/2023
23.28
 19,100 23.28 23.41 23.19 0 200 -0.0
13/02/2023
23.28
 93,800 23.54 23.54 22.71 0 4,400 -0.2
10/02/2023
23.54
 50,300 24.12 24.38 23.54 0 3,000 -0.2
09/02/2023
24.12
 59,600 24.12 24.20 23.81 0 1,600 -0.1
08/02/2023
24.12
 36,800 23.98 24.38 23.72 0 200 -0.0
07/02/2023
23.98
 66,100 24.47 24.73 23.98 0 18,500 -1.0
06/02/2023
24.47
 49,700 24.64 24.64 24.42 0 2,400 -0.1
03/02/2023
24.64
 82,000 24.64 25.00 24.51 30 7,300 -0.4
02/02/2023
24.64
 42,900 24.95 24.95 24.56 0 2,900 -0.2
01/02/2023
24.95
 166,800 24.78 25.74 24.73 0 1,300 -0.1
31/01/2023
24.78
 62,500 24.73 24.86 24.56 0 700 -0.0
30/01/2023
24.73
 134,600 25.44 25.52 24.60 0 6,600 -0.4
27/01/2023
25.44
 54,500 25.04 25.79 25.08 5,150 300 0.3
19/01/2023
25.04
 87,600 25.30 25.30 24.64 3,800 800 0.2
18/01/2023
25.30
 60,700 25.52 25.66 24.86 1,500 6,900 -0.3
17/01/2023
25.52
 71,500 25.08 25.79 25.08 600 0 0.0
16/01/2023
25.08
 164,800 24.16 25.08 24.12 2,000 0 0.1
13/01/2023
24.16
 227,500 23.98 24.16 23.76 400 400 0
12/01/2023
23.98
 103,300 23.81 24.20 23.81 0 100 -0.0
11/01/2023
23.81
 99,800 23.72 24.12 23.76 600 0 0.0
10/01/2023
23.72
 51,600 23.68 23.76 23.32 900 2,800 -0.1
09/01/2023
23.68
 20,900 24.07 24.16 23.50 0 6,600 -0.4
06/01/2023
24.07
 162,800 23.76 24.16 23.76 1,100 53,200 -2.8
05/01/2023
23.76
 57,600 23.90 24.16 23.54 300 17,000 -0.9
04/01/2023
23.90
 98,300 23.76 24.16 23.68 200 26,380 -1.4
03/01/2023
23.76
 80,800 23.24 23.85 23.06 2,700 100 0.1
30/12/2022
23.24
 34,700 23.41 23.41 23.10 100 6,200 -0.3
29/12/2022
23.41
 14,100 23.50 23.59 22.84 200 600 -0.0
28/12/2022
23.50
 31,000 23.24 23.50 23.10 900 0 0.0
27/12/2022
23.24
 23,300 22.66 23.32 22.31 2,200 2,000 0.0
26/12/2022
22.66
 90,300 23.76 24.20 22.66 47,300 900 2.4
23/12/2022
23.76
 13,800 24.12 24.20 23.76 0 2,400 -0.1
22/12/2022
24.12
 6,100 24.29 24.42 23.76 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |