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)
23/09/2022
30.03
 38,700 30.03 30.24 29.90 0 100 -0.0
22/09/2022
30.03
 73,400 29.52 30.20 29.06 0 0 -0.5
21/09/2022
29.52
 69,500 29.27 29.65 29.06 0 7,500 -0.5
20/09/2022
29.27
 118,900 28.85 29.44 28.89 0 500 -0.0
19/09/2022
28.85
 278,700 29.90 29.90 28.85 0 20,000 -1.4
16/09/2022
29.90
 231,400 30.11 30.11 29.90 0 50,000 -3.6
15/09/2022
30.11
 93,100 30.07 30.74 29.99 0 50,000 -0.0
14/09/2022
30.07
 169,900 30.28 30.28 29.86 0 0 -0.0
13/09/2022
30.28
 106,900 30.28 30.49 29.90 0 14 -0.0
12/09/2022
30.28
 69,700 30.37 30.79 30.24 0 40 -3.7
09/09/2022
30.37
 235,700 30.20 30.37 29.48 0 0 -3.7
08/09/2022
30.20
 203,900 30.32 30.49 30.20 0 0 -3.7
07/09/2022
30.32
 355,900 31.17 31.92 30.32 0 0 -3.7
06/09/2022
31.17
 257,300 32.09 32.30 31.17 0 50,000 -3.7
05/09/2022
32.09
 364,200 31.92 32.77 31.80 0 0 -3.8
31/08/2022
31.92
 225,800 32.09 32.18 31.59 0 50,000 -3.8
30/08/2022
32.09
 833,900 30.95 32.51 30.32 0 50,000 -3.8
29/08/2022
30.95
 207,900 30.74 30.95 29.99 0 0 -3.7
26/08/2022
30.74
 137,300 31.12 31.17 30.70 0 0 -3.7
25/08/2022
31.12
 231,400 31.17 31.80 31.08 0 50,000 -3.7
24/08/2022
31.17
 237,400 30.49 31.38 30.41 0 0 -0.0
23/08/2022
30.49
 78,700 30.45 30.58 30.15 0 0 -0.0
22/08/2022
30.45
 136,700 30.49 30.49 30.07 0 0 -0.0
19/08/2022
30.49
 86,600 30.87 30.87 30.49 0 0 -0.0
18/08/2022
30.87
 134,000 30.74 31.12 30.53 0 0 -0.0
17/08/2022
30.74
 218,800 30.95 31.17 30.66 0 0 -0.0
16/08/2022
30.95
 139,900 30.66 31.04 30.32 0 0 -0.0
15/08/2022
30.66
 71,600 30.49 31.08 30.49 0 0 -0.0
12/08/2022
30.49
 103,500 30.32 30.74 30.24 0 0 -0.0
11/08/2022
30.32
 135,500 31.00 31.21 30.20 0 200 -0.0
10/08/2022
31.00
 218,400 30.70 31.50 30.45 0 0 -0.0
09/08/2022
30.70
 159,500 30.32 30.91 30.45 0 0 -0.0
08/08/2022
30.32
 81,100 30.15 30.49 30.11 0 0 -0.0
05/08/2022
30.15
 128,400 30.32 30.53 30.15 0 0 -0.0
04/08/2022
30.32
 140,300 30.62 30.91 30.32 0 0 -0.0
03/08/2022
30.62
 217,700 30.74 31.00 30.53 0 0 -0.0
02/08/2022
30.74
 390,800 29.94 31.12 29.69 0 200 -0.0
01/08/2022
29.94
 69,900 29.48 29.99 29.48 0 0 -0.4
29/07/2022
29.48
 113,000 29.65 30.24 29.48 0 0 -0.4
28/07/2022
29.65
 141,600 29.35 30.53 29.65 0 0 -0.4
27/07/2022
29.35
 41,900 29.27 29.78 29.06 0 0 -0.4
26/07/2022
29.27
 65,700 29.82 29.94 29.27 0 0 -0.4
25/07/2022
29.82
 60,600 30.32 30.32 29.82 0 0 -0.4
22/07/2022
30.32
 68,600 30.58 30.74 30.32 0 0 -0.4
21/07/2022
30.58
 118,100 30.53 30.95 29.90 0 0 -0.4
20/07/2022
30.53
 83,000 29.99 30.58 29.99 0 0 -0.4
19/07/2022
29.99
 62,300 29.99 30.11 29.73 0 0 -0.4
18/07/2022
29.99
 74,200 29.27 30.32 29.35 0 0 -0.4
15/07/2022
29.27
 60,400 29.82 29.82 29.23 0 0 -0.4
14/07/2022
29.82
 56,200 29.48 29.82 29.14 0 0 -0.4
13/07/2022
29.48
 61,000 29.82 30.07 29.48 0 0 -0.4
12/07/2022
29.82
 137,100 28.85 29.90 28.51 0 0 -0.4
11/07/2022
28.85
 67,700 29.27 29.27 28.43 0 0 -0.4
08/07/2022
29.27
 104,000 28.64 29.31 28.98 0 0 -0.4
07/07/2022
28.64
 96,600 28.64 28.64 27.08 0 0 -0.1
06/07/2022
28.64
 340,500 28.68 29.48 27.80 0 0 -0.1
05/07/2022
28.68
 114,800 29.78 29.78 28.68 0 0 -0.1
04/07/2022
29.78
 88,100 29.82 30.24 29.65 0 0 -0.1
01/07/2022
29.82
 319,700 30.24 30.24 28.89 0 0 -0.1
30/06/2022
30.24
 253,900 31.42 31.42 30.24 0 0 -0.1
29/06/2022
31.42
 136,800 32.05 32.05 31.12 0 0 0
28/06/2022
32.05
 145,000 32.09 32.26 31.59 0 0 -0.1
27/06/2022
32.09
 101,100 31.50 32.13 31.38 0 0 -0.1
24/06/2022
31.50
 100,300 31.42 31.92 31.17 0 0 -0.1
23/06/2022
31.42
 121,400 30.95 31.42 29.90 0 0 -0.1
22/06/2022
30.95
 198,000 30.58 31.25 30.58 0 0 -0.1
21/06/2022
30.58
 475,500 30.49 31.21 29.94 0 0 -0.1
20/06/2022
30.49
 316,000 31.59 32.39 30.49 0 0 0
17/06/2022
31.59
 328,400 31.80 31.80 30.32 0 0 -0.1
16/06/2022
31.80
 279,700 31.46 32.77 31.80 0 0 -0.1
15/06/2022
31.46
 406,100 32.09 32.09 30.58 0 700 -0.1
14/06/2022
32.09
 605,800 32.85 32.85 31.04 0 0 -0.0
13/06/2022
32.85
 698,000 35.29 35.29 32.85 0 0 -0.0
10/06/2022
35.29
 547,600 35.88 36.98 35.21 0 0 -0.0
09/06/2022
35.88
 249,100 35.88 36.43 35.67 0 0 -0.0
08/06/2022
35.88
 1,616,400 33.57 35.88 33.65 0 0 -0.0
07/06/2022
33.57
 448,100 33.57 33.69 32.43 0 0 -0.0
06/06/2022
33.57
 364,500 33.69 34.53 33.57 0 0 0
03/06/2022
33.69
 438,100 32.68 34.49 32.68 0 0 -0.0
02/06/2022
32.68
 507,900 32.43 33.48 32.43 0 0 -0.0
01/06/2022
32.43
 169,900 32.93 33.19 32.34 0 0 -0.0
31/05/2022
32.93
 228,200 32.47 33.36 32.22 0 100 -0.0
30/05/2022
32.47
 317,300 32.01 32.85 31.67 0 0 -0.2
27/05/2022
32.01
 251,000 32.01 32.43 31.88 0 0 -0.2
26/05/2022
32.01
 164,600 32.60 32.77 31.84 0 2,200 -0.2
25/05/2022
32.60
 351,500 31.04 32.72 30.74 0 0 -2.1
24/05/2022
31.04
 110,200 31.04 31.29 29.69 0 0 -2.1
23/05/2022
31.04
 186,200 32.09 32.09 30.74 0 0 -2.1
20/05/2022
32.09
 329,600 32.13 32.43 31.88 0 0 -2.1
19/05/2022
32.13
 327,400 31.46 32.39 30.58 0 0 -2.1
18/05/2022
31.46
 309,700 30.83 32.01 30.87 0 0 -2.1
17/05/2022
30.83
 314,400 28.85 30.83 28.89 0 0 0
16/05/2022
28.85
 291,300 28.18 30.07 28.47 0 25,400 0
13/05/2022
28.18
 641,300 28.76 29.27 27.80 0 0 0
12/05/2022
28.76
 304,100 30.74 30.74 28.64 0 0 0
11/05/2022
30.74
 157,500 30.74 31.33 30.49 0 0 0
10/05/2022
30.74
 315,800 30.07 31.00 28.43 0 0 0
09/05/2022
30.07
 760,000 32.30 32.30 30.07 0 0 0
06/05/2022
32.30
 283,900 33.78 33.78 32.30 0 0 0
05/05/2022
33.78
 301,400 33.99 34.45 32.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |