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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |