CTCP Cao su Đồng Phú (dpr)

40.50
-0.30
(-0.74%)
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
(2026-05-13) 		-2.20 -5.12% 12,451,300 -125,100 0
40.40
44.20
40.50
2 tháng
(2026-04-13) 		0.10 0.25% 21,344,700 -290,900 0
40.40
44.20
40.50
3 tháng
(2026-03-16) 		-0.40 -0.97% 32,549,200 -1,946,700 -72.4
37.40
44.20
40.50
6 tháng
(2025-12-15) 		4.45 12.24% 86,903,100 -859,700 -32.0
36.35
47.50
40.50
12 tháng
(2025-06-17) 		4.24 11.60% 184,112,000 -341,600 -15.5
33.60
47.50
40.50
24 tháng
(2024-06-24) 		3.05 8.09% 331,671,600 -1,926,678 -71.1
32.99
49.99
40.50
36 tháng
(2023-06-28) 		14.84 57.14% 448,368,700 -293,378 -5.0
25.39
49.99
40.50
60 tháng
(2021-07-08) 		15.43 60.80% 555,596,300 -3,643,926 -291.1
17.25
49.99
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |