CTCP Cao su Đồng Phú (dpr)

40.30
-1.45
(-3.47%)
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
(2025-12-29) 		4.25 11.33% 20,499,500 2,096,700 85.3
36.75
42.15
40.30
2 tháng
(2025-12-01) 		3.75 9.87% 27,512,400 2,098,000 85.5
36.20
42.15
40.30
3 tháng
(2025-10-30) 		2.95 7.60% 42,560,900 2,722,600 109.1
36.20
42.15
40.30
6 tháng
(2025-08-01) 		4 10.59% 77,899,300 2,186,700 88.7
33.60
42.15
40.30
12 tháng
(2025-02-03) 		3 7.74% 209,526,300 793,822 34.8
32.99
49.99
40.30
24 tháng
(2024-02-15) 		10.57 33.90% 346,407,600 2,389,322 98.1
31.18
49.99
40.30
36 tháng
(2023-02-13) 		18.47 79.34% 390,406,900 2,583,567 106.9
21.92
49.99
40.30
60 tháng
(2021-02-23) 		22.38 115.51% 500,452,900 -1,180,226 -204.4
17.25
49.99
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |