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)
28/04/2020
15.00
 7,410 15.19 15.75 14.94 0 130 -0.0
27/04/2020
15.19
 5,680 15.33 15.33 15.13 0 130 -0.0
24/04/2020
15.33
 4,980 15.54 15.67 15.33 0 130 -0.0
23/04/2020
15.54
 49,720 14.98 15.67 14.98 0 230 -0.0
22/04/2020
14.98
 25,430 14.75 14.98 14.71 0 130 -0.0
21/04/2020
14.75
 45,960 14.98 15.00 14.75 0 130 -0.0
20/04/2020
14.98
 40,320 14.92 14.98 14.82 0 130 -0.0
17/04/2020
14.92
 20,300 14.67 14.92 14.75 0 130 -0.0
16/04/2020
14.67
 7,210 14.63 15.09 14.63 0 130 -0.0
15/04/2020
14.63
 2,020 14.82 14.82 14.51 0 130 -0.0
14/04/2020
14.82
 2,180 14.61 14.84 14.55 0 390 -0.0
13/04/2020
14.61
 13,960 14.84 14.86 14.59 0 0 0
10/04/2020
14.84
 940 14.80 14.92 14.80 0 0 0
09/04/2020
14.80
 8,240 14.42 14.84 14.51 800 130 0.0
08/04/2020
14.42
 17,140 14.53 14.63 14.42 0 130 -0.0
07/04/2020
14.53
 10,730 14.75 14.75 14.53 100 130 -0.0
06/04/2020
14.75
 14,100 14.42 14.80 14.51 0 130 -0.0
03/04/2020
14.42
 6,170 14.01 14.46 14.05 0 130 -0.0
01/04/2020
14.01
 93,070 14.36 14.36 13.88 20 44,900 -1.5
31/03/2020
14.36
 31,250 14.36 14.38 14.09 30 12,260 -0.4
30/03/2020
14.36
 24,210 14.92 14.92 14.34 220 130 0.0
27/03/2020
14.92
 1,470 14.92 14.92 14.71 0 0 0
26/03/2020
14.92
 4,210 14.55 14.92 14.51 3,300 0 0.1
25/03/2020
14.55
 5,730 14.55 15.31 14.51 0 0 0
24/03/2020
14.55
 3,270 14.59 14.65 14.34 200 120 0.0
23/03/2020
14.59
 13,760 14.96 14.96 14.30 0 100 -0.0
20/03/2020
14.96
 7,660 14.96 14.96 14.92 0 0 0
19/03/2020
14.96
 3,330 15.02 15.02 14.90 0 0 0
18/03/2020
15.02
 27,090 14.59 15.02 14.75 0 0 0
17/03/2020
14.59
 36,870 14.71 14.71 14.09 0 4,950 -0.2
16/03/2020
14.71
 99,420 14.92 14.92 14.71 0 19,520 -0.7
13/03/2020
14.92
 124,910 15.00 15.11 14.59 20,410 5,000 0.6
12/03/2020
15.00
 27,300 15.33 15.33 14.71 0 1,850 -0.1
11/03/2020
15.33
 52,830 15.42 15.42 15.29 0 0 0
10/03/2020
15.42
 98,230 15.09 15.42 14.96 50 0 0.0
09/03/2020
15.09
 64,370 15.58 15.58 14.88 0 0 0
06/03/2020
15.58
 32,450 15.63 16.04 15.58 0 0 0
05/03/2020
15.63
 48,400 15.54 15.96 15.52 0 0 0
04/03/2020
15.54
 4,610 15.63 16.06 15.54 0 0 0
03/03/2020
15.63
 65,180 15.60 16.14 15.63 0 0 0
02/03/2020
15.60
 23,410 15.83 15.83 15.54 0 0 0
28/02/2020
15.83
 13,450 15.54 15.83 15.54 0 0 0
27/02/2020
15.54
 65,120 15.92 16.00 15.54 0 63,100 -2.4
26/02/2020
15.92
 88,490 15.96 16.04 15.75 0 0 0
25/02/2020
15.96
 11,810 15.54 16.12 15.33 0 30 -0.0
24/02/2020
15.54
 34,380 15.92 16.02 15.33 10 21,370 -0.8
21/02/2020
15.92
 7,070 16.12 16.35 15.89 0 260 -0.0
20/02/2020
16.12
 4,340 16.12 16.37 15.96 0 340 -0.0
19/02/2020
16.12
 14,750 16.12 16.52 16.12 0 1,060 -0.0
18/02/2020
16.12
 8,940 15.92 16.12 16.00 0 0 0
17/02/2020
15.92
 9,000 16.00 16.00 15.92 590 320 0.0
14/02/2020
16.00
 1,710 16.12 16.12 15.83 0 0 0
13/02/2020
16.12
 7,610 16.00 16.12 15.79 250 0 0.0
12/02/2020
16.00
 11,020 15.94 16.04 15.96 600 0 0.0
11/02/2020
15.94
 10,200 15.75 15.96 15.75 240 0 0.0
10/02/2020
15.75
 33,470 16.00 16.37 15.54 40 0 0.0
07/02/2020
16.00
 3,800 16.12 16.12 15.73 100 0 0.0
06/02/2020
16.12
 32,860 15.58 16.12 15.60 0 23,600 -0.9
05/02/2020
15.58
 21,550 15.42 16.04 15.38 0 10 -0.0
04/02/2020
15.42
 12,730 15.75 16.37 15.33 30 110 -0.0
03/02/2020
15.75
 134,200 15.81 15.81 14.96 8,340 42,820 -1.3
31/01/2020
15.81
 32,390 16.16 16.37 15.81 10 130 -0.0
30/01/2020
16.16
 59,570 16.16 17.24 16.10 110 45,180 -1.8
22/01/2020
16.16
 23,330 16.81 16.99 16.16 2,020 10 0.1
21/01/2020
16.81
 33,010 16.45 16.99 16.45 0 840 -0.0
20/01/2020
16.45
 3,640 16.79 17.41 16.45 280 0 0.0
17/01/2020
16.79
 12,200 16.79 17.08 16.58 40 0 0.0
16/01/2020
16.79
 49,190 16.37 16.99 15.96 170 160 0.0
15/01/2020
16.37
 47,160 16.66 16.83 16.37 610 13,120 -0.5
14/01/2020
16.66
 9,650 16.66 16.79 16.41 0 460 -0.0
13/01/2020
16.66
 3,340 16.70 16.91 16.54 120 80 0.0
10/01/2020
16.70
 19,530 16.70 16.70 15.79 220 10 0.0
09/01/2020
16.70
 27,010 16.45 16.70 16.27 260 0 0.0
08/01/2020
16.45
 92,930 16.70 16.87 16.43 60 0 0.0
07/01/2020
16.70
 166,670 16.79 16.83 16.56 130 4,070 -0.2
06/01/2020
16.79
 120,600 16.16 16.79 16.16 2,500 0 0.1
03/01/2020
16.16
 86,500 16.02 16.37 15.75 0 0 0
02/01/2020
16.02
 7,280 16.27 16.29 16.00 140 2,000 -0.1
31/12/2019
16.27
 64,490 15.96 16.29 15.75 0 25,500 -1.0
30/12/2019
15.96
 13,830 16.35 16.58 15.96 170 0 0.0
27/12/2019
16.35
 9,370 16.29 16.37 16.16 580 0 0.0
26/12/2019
16.29
 21,700 16.25 16.50 16.16 0 0 0
25/12/2019
16.25
 156,730 15.98 16.37 15.67 0 2,550 -0.1
24/12/2019
15.98
 9,940 15.87 16.08 15.75 170 0 0.0
23/12/2019
15.87
 21,390 15.87 15.87 15.67 0 510 -0.0
20/12/2019
15.87
 23,940 15.92 16.00 15.75 3,790 0 0.1
19/12/2019
15.92
 68,770 16.00 16.16 15.75 5,170 5,520 -0.0
18/12/2019
16.00
 49,210 16.37 16.37 16.00 0 1,460 -0.1
17/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2019
16.37
 26,510 16.54 16.62 16.00 710 240 0.0
16/12/2019
16.54
 673,360 16.39 16.94 16.21 5,520 24,020 -0.8
13/12/2019
16.39
 260,680 16.19 16.39 16.19 1,460 730 0.0
12/12/2019
16.19
 199,540 16.21 16.28 16.06 7,240 98,500 -4.0
11/12/2019
16.21
 180,760 15.87 16.39 15.87 3,960 45,320 -1.8
10/12/2019
15.87
 107,470 15.84 15.91 15.82 41,530 24,030 0.8
09/12/2019
15.84
 101,840 16.13 16.13 15.84 140 37,000 -1.6
06/12/2019
16.13
 115,250 16.02 16.32 15.95 1,610 7,600 -0.3
05/12/2019
16.02
 114,930 15.87 16.06 15.87 0 7,600 -0.3
04/12/2019
15.87
 163,140 15.47 15.87 15.43 780 0 0.0
03/12/2019
15.47
 99,560 15.06 15.47 14.77 1,710 3,580 -0.1
02/12/2019
15.06
 110,780 15.21 15.21 14.92 950 1,660 -0.0

Chính sách bảo mật | Điều khoản sử dụng |