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)
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
21/12/2022
24.29
 79,800 24.38 24.56 23.72 21,400 0 1.2
20/12/2022
24.38
 62,500 24.95 24.95 23.68 4,500 700 0.2
19/12/2022
24.95
 49,400 25.22 25.30 24.95 11,300 0 0.6
16/12/2022
25.22
 118,800 24.91 25.22 24.47 1,600 1,120 0.0
15/12/2022
24.91
 56,200 24.78 25.08 24.78 4,500 800 0.2
14/12/2022
24.78
 58,800 24.34 24.91 24.42 100 300 -0.0
13/12/2022
24.34
 135,100 23.54 24.38 23.02 95,800 600 5.3
12/12/2022
23.54
 94,100 23.24 23.59 23.10 14,000 0 0.7
09/12/2022
23.24
 69,500 23.46 23.46 22.93 1,500 1,900 -0.0
08/12/2022
23.46
 142,500 23.28 23.98 23.28 21,600 200 1.1
07/12/2022
23.28
 80,500 23.28 23.28 22.71 9,200 1,400 0.4
06/12/2022
23.28
 174,400 23.76 23.85 22.49 25,500 4,800 1.1
05/12/2022
23.76
 132,900 23.72 24.64 23.72 1,500 5,100 -0.2
02/12/2022
23.72
 226,900 23.19 23.72 22.88 7,600 2,300 0.3
01/12/2022
23.19
 126,600 22.44 23.24 22.49 43,100 2,200 2.2
30/11/2022
22.44
 240,500 21.78 22.93 21.34 7,100 5,100 0.1
29/11/2022
21.78
 161,500 21.12 22.58 21.21 5,200 4,200 0.0
28/11/2022
21.12
 173,800 20.20 21.34 20.46 5,420 1,430 0.2
25/11/2022
20.20
 147,200 19.45 20.20 19.45 2,400 4,200 -0.1
24/11/2022
19.45
 84,300 19.61 19.63 18.99 5,100 1,200 0.2
23/11/2022
19.61
 85,400 19.80 19.94 19.58 100 3,800 -0.2
22/11/2022
19.80
 195,000 19.61 20.05 19.36 3,610 1,600 0.1
21/11/2022
19.61
 70,500 19.58 20.24 19.54 300 1,300 -0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/11/2022
19.58
 91,100 19.58 20.11 18.57 800 17,400 -0.7
17/11/2022
19.58
 160,800 18.45 19.73 18.95 1,000 41,700 -1.9
16/11/2022
18.45
 183,700 17.25 18.45 16.13 18,900 800 0.8
15/11/2022
17.25
 323,100 18.53 18.53 17.25 11,300 0 0.5
14/11/2022
18.53
 349,400 19.60 19.60 18.24 28,900 0 1.3
11/11/2022
19.60
 109,800 19.98 20.97 19.58 3,400 200 0.1
10/11/2022
19.98
 155,900 21.48 21.48 19.98 22,100 6,000 0.8
09/11/2022
21.48
 47,100 21.44 21.98 21.39 1,700 4,100 -0.1
08/11/2022
21.44
 111,100 21.44 21.69 21.10 3,900 2,100 0.1
07/11/2022
21.44
 140,100 22.62 22.95 21.44 0 6,200 -0.3
04/11/2022
22.62
 163,200 23.25 23.25 22.07 1,100 15,600 -0.8
03/11/2022
23.25
 45,800 23.50 23.50 23.16 3,600 1,600 0.1
02/11/2022
23.50
 52,900 23.75 23.92 23.25 300 2,600 -0.1
01/11/2022
23.75
 54,500 23.37 23.80 23.25 13,200 0 0.7
31/10/2022
23.37
 60,000 23.08 23.42 22.70 5,400 1,000 0.2
28/10/2022
23.08
 132,000 23.33 23.84 23.08 500 1,900 -0.1
27/10/2022
23.33
 120,200 22.74 23.42 22.83 8,100 0 0.4
26/10/2022
22.74
 303,900 22.62 23.54 22.74 4,500 40,000 -1.9
25/10/2022
22.62
 154,000 22.32 23.50 21.98 11,400 0 0.6
24/10/2022
22.32
 176,100 22.36 23.04 22.11 3,500 0 0.2
21/10/2022
22.36
 219,200 24.01 24.01 22.36 5,000 60,000 -3.0
20/10/2022
24.01
 76,800 24.13 24.13 23.42 0 0 0
19/10/2022
24.13
 50,900 24.43 24.51 24.01 0 16,900 -1.0
18/10/2022
24.43
 303,900 23.75 24.43 23.58 0 0 -1.7
17/10/2022
23.75
 134,000 22.78 23.75 22.53 0 0 -1.7
14/10/2022
22.78
 72,400 21.73 22.78 21.90 0 0 -1.7
13/10/2022
21.73
 126,100 21.27 22.19 21.69 0 32,000 -1.7
12/10/2022
21.27
 122,600 21.14 22.03 21.06 0 0 -1.2
11/10/2022
21.14
 101,100 22.66 22.70 21.10 0 0 -1.2
10/10/2022
22.66
 110,300 22.11 22.74 21.73 0 0 -1.2
07/10/2022
22.11
 206,400 23.75 23.92 22.11 0 0 -1.2
06/10/2022
23.75
 134,300 25.23 25.23 23.75 0 0 -1.2
05/10/2022
25.23
 155,100 24.30 25.23 24.43 0 20,001 -1.2
04/10/2022
24.30
 332,900 26.11 26.28 24.30 0 0 -0.0
03/10/2022
26.11
 121,300 27.59 27.59 26.11 0 0 -0.0
30/09/2022
27.59
 122,200 27.42 27.59 25.52 0 0 -0.0
29/09/2022
27.42
 93,100 28.26 28.85 27.37 0 18 -0.0
28/09/2022
28.26
 73,300 29.10 29.10 28.22 0 20,000 -1.3
27/09/2022
29.10
 34,200 29.44 29.56 29.10 0 10,000 -0.7
26/09/2022
29.44
 92,800 30.03 30.03 28.76 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |