CTCP Cao su Đồng Phú (dpr)

42
-0.50
(-1.18%)
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
(2024-08-21) 		1.20 2.91% 6,867,400 -151,000 -6.4
40.60
42.60
42
2 tháng
(2024-07-22) 		0.30 0.71% 14,106,600 -190,920 -8.0
38
42.60
42
3 tháng
(2024-06-24) 		1.40 3.41% 26,409,500 556,300 23.9
38
44.80
42
6 tháng
(2024-03-25) 		2.95 7.46% 77,079,400 1,313,300 54.4
35.60
46.05
42
12 tháng
(2023-09-26) 		11 34.92% 132,080,200 2,019,100 79.2
29.10
46.05
42
24 tháng
(2022-10-03) 		14.07 49.48% 159,698,200 2,121,124 74.5
18.78
46.05
42
36 tháng
(2021-10-06) 		9.80 29.97% 237,495,900 77,952 -116.3
18.78
46.05
42
60 tháng
(2019-10-17) 		28.69 207.72% 273,201,220 -3,137,958 -288.2
13.48
46.05
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
20.61
 24,100 20.81 20.85 20.22 400 300 0.0
05/02/2021
20.81
 4,500 20.83 20.83 20.63 800 0 0.0
04/02/2021
20.83
 5,400 20.83 20.83 20.79 200 100 0.0
03/02/2021
20.83
 89,300 20.39 20.83 20.41 1,500 200 0.1
02/02/2021
20.39
 16,000 20.17 20.52 19.38 600 0 0.0
01/02/2021
20.17
 62,300 20.61 20.61 19.73 1,400 200 0.1
29/01/2021
20.61
 18,100 20.39 21.14 19.03 200 0 0.0
28/01/2021
20.39
 517,500 21.91 21.91 20.39 0 0 0
27/01/2021
21.91
 181,000 20.48 21.91 20.17 0 0 0
26/01/2021
20.48
 31,100 21.40 21.40 20.17 9,200 0 0.4
25/01/2021
21.40
 66,000 21.75 21.75 21.40 26,200 200 1.3
22/01/2021
21.75
 34,600 21.80 21.80 21.29 14,000 100 0.7
21/01/2021
21.80
 67,800 21.53 21.80 21.05 20,000 0 1.0
20/01/2021
21.53
 153,700 21.40 21.58 20.39 40,000 0 1.9
19/01/2021
21.40
 66,000 22.54 22.54 20.98 0 0 0
18/01/2021
22.54
 82,500 22.72 22.76 21.93 6,700 0 0.3
15/01/2021
22.72
 103,300 21.82 23.02 21.82 1,900 3,000 -0.1
14/01/2021
21.82
 143,200 21.49 21.93 21.58 66,400 30,800 1.8
13/01/2021
21.49
 260,400 20.79 21.71 20.79 34,100 106,500 -3.5
12/01/2021
20.79
 120,300 19.95 20.83 19.73 2,300 27,500 -1.2
11/01/2021
19.95
 27,200 19.87 19.95 19.87 8,600 0 0.4
08/01/2021
19.87
 76,300 19.58 19.95 19.67 0 37,500 -1.7
07/01/2021
19.58
 42,600 19.58 19.58 19.30 500 2,500 -0.1
06/01/2021
19.58
 27,200 19.56 19.58 19.49 1,500 5,400 -0.2
05/01/2021
19.56
 26,400 19.52 19.58 19.45 7,600 13,200 -0.2
04/01/2021
19.52
 37,200 19.45 19.52 19.34 0 20,000 -0.9
31/12/2020
19.45
 21,580 19.52 19.52 19.32 0 5,430 -0.2
30/12/2020
19.52
 20,470 19.52 19.56 19.45 20 7,760 -0.3
29/12/2020
19.52
 26,940 19.52 19.63 19.43 20 1,260 -0.1
28/12/2020
19.52
 25,260 19.71 19.73 19.52 50 6,830 -0.3
25/12/2020
19.71
 56,800 19.52 19.71 19.43 35,020 11,890 1.0
24/12/2020
19.52
 53,640 19.80 19.80 18.59 37,320 0 1.7
23/12/2020
19.80
 45,810 20.06 20.06 19.80 20 70 -0.0
22/12/2020
20.06
 180,930 19.14 20.48 19.03 71,370 105,600 -1.5
21/12/2020
19.14
 68,920 18.95 19.16 19.03 390 19,610 -0.8
18/12/2020
18.95
 10,310 19.08 19.21 18.88 320 300 0.0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2020
19.08
 56,830 18.86 19.52 18.90 3,760 0 0.2
16/12/2020
18.86
 108,840 18.86 18.92 18.65 3,220 46,660 -2.0
15/12/2020
18.86
 53,740 18.84 18.86 18.82 220 3,500 -0.1
14/12/2020
18.84
 92,480 18.75 18.88 18.75 1,300 16,960 -0.7
11/12/2020
18.75
 48,610 18.44 18.75 18.51 8,150 30 0.4
10/12/2020
18.44
 93,860 18.59 18.82 18.44 20,000 66,810 -2.1
09/12/2020
18.59
 106,660 18.24 18.75 18.48 10,240 51,310 -1.8
08/12/2020
18.24
 167,060 18.77 19.02 18.24 6,180 102,240 -4.2
07/12/2020
18.77
 101,200 19.36 19.40 18.77 230 77,600 -3.5
04/12/2020
19.36
 43,550 19.48 19.50 19.31 3,500 5,990 -0.1
03/12/2020
19.48
 219,540 18.86 19.81 18.96 0 92,630 -4.3
02/12/2020
18.86
 44,600 18.86 18.90 18.69 0 6,500 -0.3
01/12/2020
18.86
 21,360 18.86 18.90 18.65 7,020 1,700 0.2
30/11/2020
18.86
 45,200 18.69 18.98 18.71 20 25,760 -1.2
27/11/2020
18.69
 48,290 18.69 18.69 18.48 6,120 7,010 -0.0
26/11/2020
18.69
 125,440 18.57 18.69 18.51 14,500 54,580 -1.8
25/11/2020
18.57
 34,140 18.73 18.80 18.57 120 10,620 -0.5
24/11/2020
18.73
 48,800 18.82 18.84 18.61 23,040 1,720 1.0
23/11/2020
18.82
 24,930 18.94 18.94 18.44 20 350 -0.0
20/11/2020
18.94
 26,670 18.94 18.94 18.77 20 6,530 -0.3
19/11/2020
18.94
 14,470 18.94 18.94 18.80 5,020 7,940 -0.1
18/11/2020
18.94
 16,000 18.98 18.98 18.01 0 0 0
17/11/2020
18.98
 51,520 18.82 19.00 18.86 0 37,990 -1.7
16/11/2020
18.82
 43,530 19.07 19.13 18.82 18,200 24,970 -0.3
13/11/2020
19.07
 31,110 18.90 19.07 18.77 400 15,200 -0.7
12/11/2020
18.90
 23,700 18.86 18.94 18.75 12,200 13,930 -0.1
11/11/2020
18.86
 39,070 18.65 18.88 18.69 9,000 20,900 -0.5
10/11/2020
18.65
 31,340 18.53 18.69 18.44 0 950 -0.0
09/11/2020
18.53
 13,300 18.73 18.77 18.36 6,000 5,940 0.0
06/11/2020
18.73
 4,960 18.73 18.73 18.57 0 0 0
05/11/2020
18.73
 16,710 18.98 18.98 18.32 0 0 0
04/11/2020
18.98
 27,170 19.07 19.07 18.86 0 70 -0.0
03/11/2020
19.07
 22,140 19.07 19.19 18.82 20 0 0.0
02/11/2020
19.07
 48,010 18.65 19.48 18.77 30 0 0.0
30/10/2020
18.65
 8,780 18.69 19.02 18.61 10 200 -0.0
29/10/2020
18.69
 17,800 18.73 18.73 17.86 0 0 0
28/10/2020
18.73
 25,270 18.80 18.94 18.48 10 0 0.0
27/10/2020
18.80
 23,960 18.65 18.82 18.32 30 0 0.0
26/10/2020
18.65
 108,990 17.90 19.15 18.24 0 23,550 -1.1
23/10/2020
17.90
 22,250 17.41 17.90 17.57 0 0 0
22/10/2020
17.41
 1,080 17.53 17.53 17.35 0 0 0
21/10/2020
17.53
 4,310 17.37 17.53 17.20 0 0 0
20/10/2020
17.37
 7,100 17.16 17.41 17.12 0 0 0
19/10/2020
17.16
 3,350 17.03 17.43 16.79 0 0 0
16/10/2020
17.03
 8,820 16.81 17.41 16.83 0 0 0
15/10/2020
16.81
 10,890 17.41 17.41 16.81 0 0 0
14/10/2020
17.41
 11,710 17.74 17.76 17.41 0 0 0
13/10/2020
17.74
 10,530 17.74 17.74 17.41 0 0 0
12/10/2020
17.74
 1,380 17.74 17.82 17.30 0 0 0
09/10/2020
17.74
 29,260 17.72 17.82 17.49 0 0 0
08/10/2020
17.72
 9,480 17.32 17.82 17.20 0 3,030 -0.1
07/10/2020
17.32
 9,070 17.41 17.41 17.32 0 1,270 -0.1
06/10/2020
17.41
 18,060 17.41 17.61 17.32 0 14,940 -0.6
05/10/2020
17.41
 25,600 17.41 17.43 17.24 0 19,420 -0.8
02/10/2020
17.41
 18,700 17.41 17.45 17.20 0 11,360 -0.5
01/10/2020
17.41
 42,570 17.72 17.72 17.41 0 25,980 -1.1
30/09/2020
17.72
 145,350 16.93 17.72 16.95 0 113,160 -4.8
29/09/2020
16.93
 25,950 16.58 17.20 16.60 0 6,700 -0.3
28/09/2020
16.58
 4,820 16.60 16.62 16.41 0 2,900 -0.1
25/09/2020
16.60
 17,420 16.54 16.79 16.56 11,960 10,050 0.1
24/09/2020
16.54
 3,740 16.60 16.60 16.54 0 2,500 -0.1
23/09/2020
16.60
 1,040 16.60 16.60 16.47 0 530 -0.0
22/09/2020
16.60
 2,880 16.58 16.99 16.58 0 0 0
21/09/2020
16.58
 12,500 16.58 16.60 16.58 0 5,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |