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)
29/11/2019
15.21
 58,390 15.21 15.28 15.10 0 2,010 -0.1
28/11/2019
15.21
 205,230 15.10 15.21 14.92 33,200 43,490 -0.4
27/11/2019
15.10
 53,830 15.10 15.12 15.10 22,080 0 0.9
26/11/2019
15.10
 180,240 14.97 15.19 14.97 31,640 7,030 1.0
25/11/2019
14.97
 98,400 14.73 14.97 14.71 23,030 1,370 0.9
22/11/2019
14.73
 116,890 15.01 15.01 14.66 7,080 5,500 0.1
21/11/2019
15.01
 117,340 14.55 15.06 14.42 1,480 2,040 -0.0
20/11/2019
14.55
 91,900 14.18 14.58 14.18 5,320 220 0.2
19/11/2019
14.18
 24,110 14.07 14.18 14.03 170 4,670 -0.2
18/11/2019
14.07
 12,620 14.18 14.18 14.07 2,110 0 0.1
15/11/2019
14.18
 13,740 14.36 14.36 14.18 1,330 70 0.0
14/11/2019
14.36
 93,260 13.96 14.36 13.96 38,620 300 1.5
13/11/2019
13.96
 49,270 13.79 13.96 13.74 6,920 230 0.3
12/11/2019
13.79
 43,840 13.70 13.79 13.65 20,000 900 0.7
11/11/2019
13.70
 14,130 13.74 13.77 13.66 200 2,310 -0.1
08/11/2019
13.74
 36,940 13.76 13.87 13.74 960 0 0.0
07/11/2019
13.76
 13,360 13.68 13.76 13.70 430 3,000 -0.1
06/11/2019
13.68
 23,170 13.48 13.68 13.44 0 15,010 -0.5
05/11/2019
13.48
 22,650 13.48 13.52 13.44 0 600 -0.0
04/11/2019
13.48
 23,400 13.55 13.59 13.48 0 480 -0.0
01/11/2019
13.55
 10,070 13.61 13.61 13.52 0 3,030 -0.1
31/10/2019
13.61
 23,690 13.63 13.70 13.61 20 0 0.0
30/10/2019
13.63
 37,640 13.79 13.79 13.59 2,290 0 0.1
29/10/2019
13.79
 34,390 13.77 13.85 13.79 3,260 0 0.1
28/10/2019
13.77
 46,610 13.74 13.85 13.74 9,190 0 0.3
25/10/2019
13.74
 12,820 13.72 13.83 13.72 0 0 0
24/10/2019
13.72
 24,940 13.77 13.85 13.66 0 0 0
23/10/2019
13.77
 14,740 13.68 13.77 13.63 0 0 0
22/10/2019
13.68
 48,920 13.63 13.72 13.55 5,000 9,000 -0.1
21/10/2019
13.63
 59,160 13.92 13.92 13.63 5,500 20,180 -0.5
18/10/2019
13.92
 27,280 13.81 13.96 13.81 2,200 0 0.1
17/10/2019
13.81
 38,790 13.79 13.92 13.63 7,970 0 0.3
16/10/2019
13.79
 57,340 13.76 13.87 13.63 0 1,400 -0.1
15/10/2019
13.76
 63,350 13.85 13.92 13.74 0 0 0
14/10/2019
13.85
 98,160 13.33 13.92 13.33 0 0 0
11/10/2019
13.33
 27,320 13.06 13.44 13.06 0 0 0
10/10/2019
13.06
 113,150 13.24 13.30 13.06 60 93,440 -3.3
09/10/2019
13.24
 129,950 13.31 13.35 13.09 0 86,560 -3.1
08/10/2019
13.31
 140,770 13.42 13.55 13.26 10 113,440 -4.1
07/10/2019
13.42
 66,260 13.52 13.52 13.41 0 24,260 -0.9
04/10/2019
13.52
 103,260 13.61 13.65 13.48 0 51,520 -1.9
03/10/2019
13.61
 83,380 13.72 13.72 13.59 40 46,120 -1.7
02/10/2019
13.72
 83,740 13.83 13.83 13.70 0 44,740 -1.7
01/10/2019
13.83
 42,500 13.89 13.94 13.70 0 0 0
30/09/2019
13.89
 39,030 13.66 13.89 13.66 100 3,000 -0.1
27/09/2019
13.66
 72,510 13.66 13.79 13.63 0 0 0
26/09/2019
13.66
 33,300 13.70 13.70 13.66 10 12,440 -0.5
25/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2019
13.70
 165,680 13.57 13.81 13.68 0 99,320 -3.7
24/09/2019
13.57
 304,700 13.55 13.57 13.45 0 257,000 -9.7
23/09/2019
13.55
 59,480 13.52 13.61 13.50 0 46,520 -1.8
20/09/2019
13.52
 129,720 13.52 13.66 13.50 1,010 88,400 -3.3
19/09/2019
13.52
 73,610 13.81 13.84 13.48 0 45,340 -1.7
18/09/2019
13.81
 11,950 13.88 13.89 13.81 46,000 45,000 0.0
17/09/2019
13.88
 41,410 13.55 13.91 13.59 5,760 0 0.2
16/09/2019
13.55
 53,680 13.59 13.63 13.55 0 18,810 -0.7
13/09/2019
13.59
 39,380 13.59 13.63 13.54 1,000 27,920 -1.0
12/09/2019
13.59
 85,900 13.54 13.64 13.59 1,630 70,420 -2.6
11/09/2019
13.54
 147,900 13.63 13.63 13.48 500 71,200 -2.7
10/09/2019
13.63
 158,840 13.86 13.86 13.63 0 120,730 -4.6
09/09/2019
13.86
 45,540 13.91 14.27 13.82 520 0 0.0
06/09/2019
13.91
 106,420 13.97 13.98 13.84 2,000 0 0.1
05/09/2019
13.97
 120,100 14.06 14.34 13.97 20 0 0.0
04/09/2019
14.06
 115,550 14.41 14.41 13.88 2,000 0 0.1
03/09/2019
14.41
 57,860 14.67 14.93 14.34 3,020 0 0.1
30/08/2019
14.67
 57,810 14.67 14.92 14.67 240 0 0.0
29/08/2019
14.67
 37,350 14.59 14.68 14.56 0 0 0
28/08/2019
14.59
 19,530 14.68 14.70 14.58 10 0 0.0
27/08/2019
14.68
 30,950 14.56 14.88 14.63 10 0 0.0
26/08/2019
14.56
 131,350 15.02 15.02 14.52 320 96,320 -3.9
23/08/2019
15.02
 34,890 15.10 15.10 14.95 0 0 0
22/08/2019
15.10
 94,430 14.77 15.31 14.84 15,820 0 0.7
21/08/2019
14.77
 53,460 14.88 14.95 14.72 0 0 0
20/08/2019
14.88
 73,490 14.81 15.02 14.72 10 0 0.0
19/08/2019
14.81
 37,500 14.84 15.20 14.65 30 0 0.0
16/08/2019
14.84
 85,000 14.84 15.06 14.67 500 0 0.0
15/08/2019
14.84
 115,820 14.99 14.99 14.34 0 400 -0.0
14/08/2019
14.99
 141,380 14.81 15.17 14.81 11,000 230 0.5
13/08/2019
14.81
 308,780 15.45 15.45 14.47 10,000 3,040 0.3
12/08/2019
15.45
 395,480 16.60 16.60 15.45 10,400 0 0.4
09/08/2019
16.60
 139,810 16.92 16.96 16.55 630 20,000 -0.9
08/08/2019
16.92
 202,820 16.42 17.00 16.28 0 13,540 -0.6
07/08/2019
16.42
 147,090 16.57 16.76 16.35 0 7,130 -0.3
06/08/2019
16.57
 362,200 16.49 17.00 16.14 0 12,950 -0.6
05/08/2019
16.49
 91,560 16.67 16.89 16.42 2,830 0 0.1
02/08/2019
16.67
 364,120 16.32 16.85 16.06 400 310 0.0
01/08/2019
16.32
 342,840 15.31 16.33 15.17 9,560 36,100 -1.2
31/07/2019
15.31
 18,230 15.13 15.38 15.15 0 4,730 -0.2
30/07/2019
15.13
 51,520 15.42 15.92 15.13 5,360 0 0.2
29/07/2019
15.42
 39,730 15.71 15.74 15.42 800 7,430 -0.3
26/07/2019
15.71
 23,150 15.71 15.72 15.60 410 0 0.0
25/07/2019
15.71
 50,980 15.76 15.78 15.60 230 4,500 -0.2
24/07/2019
15.76
 104,010 15.58 15.80 15.35 0 12,310 -0.5
23/07/2019
15.58
 179,280 15.17 15.58 14.99 10,400 26,360 -0.7
22/07/2019
15.17
 82,070 15.38 15.45 15.17 6,510 0 0.3
19/07/2019
15.38
 111,250 15.60 15.60 15.38 10,050 9,230 0.0
18/07/2019
15.60
 49,720 15.60 15.69 15.45 5,000 10,170 -0.2
17/07/2019
15.60
 163,930 15.67 15.78 15.24 21,270 5,000 0.7
16/07/2019
15.67
 68,400 15.60 15.92 15.56 0 0 0
15/07/2019
15.60
 53,070 15.67 15.74 15.60 0 15,710 -0.7
12/07/2019
15.67
 77,020 15.80 15.85 15.65 10,000 37,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |