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)
18/09/2020
16.58
 16,790 16.58 16.60 16.58 0 4,000 -0.2
17/09/2020
16.58
 26,880 16.56 16.74 16.47 0 3,000 -0.1
16/09/2020
16.56
 1,760 16.58 16.58 16.56 550 1,760 -0.0
15/09/2020
16.58
 6,620 16.50 16.58 16.37 60 0 0.0
14/09/2020
16.50
 5,380 16.54 16.58 16.50 0 0 0
11/09/2020
16.54
 1,260 16.62 16.62 16.54 0 960 -0.0
10/09/2020
16.62
 3,510 16.58 16.62 16.52 0 520 -0.0
09/09/2020
16.58
 520 16.58 16.87 15.75 0 0 0
08/09/2020
16.58
 7,410 16.58 16.79 16.58 1,940 3,000 -0.0
07/09/2020
16.58
 11,940 16.91 16.95 16.58 560 10,000 -0.4
04/09/2020
16.91
 2,400 17.08 17.08 16.91 0 2,050 -0.1
03/09/2020
17.08
 20,410 17.20 17.20 16.99 0 0 0
01/09/2020
17.20
 58,000 16.58 17.61 16.58 0 32,380 -1.3
31/08/2020
16.58
 2,980 16.58 16.79 16.58 0 580 -0.0
28/08/2020
16.58
 10,420 16.79 16.79 16.58 7,490 7,960 -0.0
27/08/2020
16.79
 20,400 16.79 16.83 16.79 16,000 3,500 0.5
26/08/2020
16.79
 1,550 16.83 16.83 16.39 0 0 0
25/08/2020
16.83
 10,290 16.95 16.95 16.37 10,000 3,000 0.3
24/08/2020
16.95
 63,450 16.08 17.20 15.96 0 46,970 -1.8
21/08/2020
16.08
 22,550 15.87 16.12 16.08 0 9,820 -0.4
20/08/2020
15.87
 1,880 16.12 16.12 15.87 0 1,600 -0.1
19/08/2020
16.12
 2,340 15.96 16.12 15.83 0 710 -0.0
18/08/2020
15.96
 710 15.96 15.98 15.96 0 0 0
17/08/2020
15.96
 4,150 15.96 15.96 15.75 0 3,800 -0.1
14/08/2020
15.96
 4,800 15.96 15.96 15.96 0 2,000 -0.1
13/08/2020
15.96
 2,110 16.12 16.14 15.96 10 0 0.0
12/08/2020
16.12
 0 16.12 16.12 16.12 0 0 0
11/08/2020
16.12
 1,620 16.16 16.16 16.12 0 1,610 -0.1
10/08/2020
16.16
 19,370 16.16 16.37 15.96 0 13,480 -0.5
07/08/2020
16.16
 12,060 15.83 16.54 15.75 0 0 0
06/08/2020
15.83
 18,870 15.83 16.37 15.83 0 0 0
05/08/2020
15.83
 25,320 15.75 15.83 15.75 0 6,320 -0.2
04/08/2020
15.75
 8,590 15.75 15.79 15.56 0 1,380 -0.1
03/08/2020
15.75
 14,300 15.83 15.83 15.71 10 2,300 -0.1
31/07/2020
15.83
 3,250 15.33 15.83 15.33 0 2,610 -0.1
30/07/2020
15.33
 14,180 15.50 15.75 15.33 0 3,180 -0.1
29/07/2020
15.50
 7,260 16.04 16.04 15.42 0 40 -0.0
28/07/2020
16.04
 7,510 15.67 16.04 15.33 0 0 0
27/07/2020
15.67
 25,970 15.75 15.75 15.67 10 3,840 -0.1
24/07/2020
15.75
 6,060 16.16 16.16 15.75 0 550 -0.0
23/07/2020
16.16
 5,420 16.16 16.16 16.12 0 1,240 -0.0
22/07/2020
16.16
 240 16.29 16.29 16.04 0 10 -0.0
21/07/2020
16.29
 10,690 16.29 16.29 16.00 0 2,900 -0.1
20/07/2020
16.29
 6,350 16.21 16.29 16.16 0 2,480 -0.1
17/07/2020
16.21
 7,080 16.16 16.25 16.16 0 6,210 -0.2
16/07/2020
16.16
 6,100 16.16 16.16 15.96 0 3,000 -0.1
15/07/2020
16.16
 8,320 16.37 16.37 15.96 0 0 0
14/07/2020
16.37
 60 16.02 16.74 16.37 10 0 0.0
13/07/2020
16.02
 12,120 16.00 16.08 16.00 10 0 0.0
10/07/2020
16.00
 1,300 16.00 16.50 16.00 100 0 0.0
09/07/2020
16.00
 3,120 15.92 16.00 15.83 0 0 0
08/07/2020
15.92
 17,290 15.92 16.12 15.79 0 0 0
07/07/2020
15.92
 5,890 16.12 16.12 15.92 0 0 0
06/07/2020
16.12
 7,990 16.16 16.16 15.79 0 0 0
03/07/2020
16.16
 160,080 16.21 16.37 16.16 4,000 30,020 -1.0
02/07/2020
16.21
 55,520 16.41 16.41 15.85 0 20,000 -0.8
01/07/2020
16.41
 21,680 16.25 16.45 16.25 11,150 11,900 -0.0
30/06/2020
16.25
 14,230 15.96 16.41 16.00 13,980 6,200 0.3
29/06/2020
15.96
 11,560 16.37 16.37 15.75 10,000 2,150 0.3
26/06/2020
16.37
 10,780 16.25 16.52 16.14 10,000 2,150 0.3
25/06/2020
16.25
 18,150 16.37 16.45 16.25 7,500 12,500 -0.2
24/06/2020
16.37
 36,530 15.87 16.39 15.92 25,000 7,850 0.7
23/06/2020
15.87
 9,250 15.83 15.92 15.75 0 7,000 -0.3
22/06/2020
15.83
 3,170 15.75 15.87 15.73 0 720 -0.0
19/06/2020
15.75
 17,730 15.60 16.04 15.75 0 4,720 -0.2
18/06/2020
15.60
 5,830 15.75 16.04 15.50 0 2,400 -0.1
17/06/2020
15.75
 9,310 15.96 16.06 15.75 0 7,690 -0.3
16/06/2020
15.96
 1,710 16.02 16.02 15.54 0 0 0
15/06/2020
16.02
 27,730 15.96 16.02 15.96 0 10,700 -0.4
12/06/2020
15.96
 21,340 15.75 15.96 15.33 0 9,090 -0.3
11/06/2020
15.75
 32,970 15.83 16.04 15.75 0 12,500 -0.5
10/06/2020
15.83
 7,980 16.04 16.04 15.83 0 1,600 -0.1
09/06/2020
16.04
 35,120 15.94 16.04 15.87 20,000 15,300 0.2
08/06/2020
15.94
 24,710 15.85 15.94 15.75 570 12,390 -0.5
05/06/2020
15.85
 11,930 15.81 15.96 14.94 0 1,630 -0.1
04/06/2020
15.81
 7,690 15.81 15.96 15.81 40 7,490 -0.3
03/06/2020
15.81
 7,340 15.79 16.04 15.79 0 340 -0.0
02/06/2020
15.79
 5,470 16.04 16.12 15.79 0 2,170 -0.1
01/06/2020
16.04
 3,610 16.16 16.16 16.00 0 190 -0.0
29/05/2020
16.16
 37,430 15.79 16.16 15.79 0 5,030 -0.2
28/05/2020
15.79
 26,350 15.79 16.04 15.79 0 23,800 -0.9
27/05/2020
15.79
 21,300 15.75 16.04 15.75 0 190 -0.0
26/05/2020
15.75
 21,220 15.75 16.08 14.92 0 190 -0.0
25/05/2020
15.75
 4,370 15.75 15.92 15.42 1,850 50 0.1
22/05/2020
15.75
 35,250 15.33 16.04 15.33 10 8,650 -0.3
21/05/2020
15.33
 6,170 15.58 15.75 15.33 0 130 -0.0
20/05/2020
15.58
 18,340 15.40 15.67 15.46 0 5,880 -0.2
19/05/2020
15.40
 14,960 15.69 16.37 15.40 40 200 -0.0
18/05/2020
15.69
 590 15.48 15.69 15.67 0 140 -0.0
15/05/2020
15.48
 28,900 15.46 15.48 15.44 0 23,400 -0.9
14/05/2020
15.46
 25,720 15.48 15.71 14.42 0 7,580 -0.3
13/05/2020
15.48
 4,170 15.83 15.83 15.40 0 130 -0.0
12/05/2020
15.83
 15,600 15.83 16.04 15.60 0 170 -0.0
11/05/2020
15.83
 17,130 15.94 15.94 15.63 0 5,940 -0.2
08/05/2020
15.94
 18,950 15.36 16.39 15.33 0 130 -0.0
07/05/2020
15.36
 11,390 15.42 15.75 15.33 0 130 -0.0
06/05/2020
15.42
 15,550 15.29 15.63 15.13 12,000 130 0.4
05/05/2020
15.29
 17,930 15.17 15.31 15.00 0 130 -0.0
04/05/2020
15.17
 2,060 15.13 15.29 14.92 200 130 0.0
29/04/2020
15.13
 7,560 15.00 15.33 15.00 0 130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |