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)
11/07/2019
15.80
 99,740 15.74 15.92 15.74 0 28,820 -1.3
10/07/2019
15.74
 115,250 15.54 15.96 15.56 10,000 11,100 -0.1
09/07/2019
15.54
 33,330 15.47 15.78 15.42 0 1,000 -0.0
08/07/2019
15.47
 104,980 15.78 15.81 15.42 6,010 100 0.3
05/07/2019
15.78
 35,830 15.96 15.96 15.78 0 0 0
04/07/2019
15.96
 83,780 15.71 15.99 15.71 14,580 0 0.6
03/07/2019
15.71
 50,520 15.88 15.88 15.45 50 0 0.0
02/07/2019
15.88
 73,660 15.96 15.96 15.74 0 400 -0.0
01/07/2019
15.96
 28,690 15.83 16.06 15.83 1,460 1,100 0.0
28/06/2019
15.83
 57,300 15.67 15.85 15.63 2,000 960 0.0
27/06/2019
15.67
 311,010 16.01 16.14 15.67 0 3,000 -0.1
26/06/2019
16.01
 52,480 16.28 16.32 15.99 0 50 -0.0
25/06/2019
16.28
 98,570 16.24 16.32 15.96 1,860 0 0.1
24/06/2019
16.24
 128,480 16.49 16.49 16.10 13,310 150 0.6
21/06/2019
16.49
 124,780 16.49 16.60 16.46 59,580 2,470 2.6
20/06/2019
16.49
 250,590 16.49 16.67 16.24 107,160 1,520 4.9
19/06/2019
16.49
 175,560 15.78 16.49 15.88 13,480 0 0.6
18/06/2019
15.78
 71,930 15.96 15.96 15.74 0 0 0
17/06/2019
15.96
 78,770 15.71 15.96 15.74 0 0 0
14/06/2019
15.71
 158,570 16.14 16.32 15.71 0 23,710 -1.1
13/06/2019
16.14
 296,830 16.14 16.75 15.78 2,300 93,290 -4.2
12/06/2019
16.14
 76,490 16.14 16.24 16.06 500 2,590 -0.1
11/06/2019
16.14
 265,060 15.83 16.32 15.74 14,000 200 0.6
10/06/2019
15.83
 234,740 15.96 16.10 15.71 0 0 0
07/06/2019
15.96
 117,630 15.56 16.05 15.69 0 50 -0.0
06/06/2019
15.56
 159,930 15.04 15.56 15.06 0 300 -0.0
05/06/2019
15.04
 187,270 14.59 15.28 14.84 64,000 50 2.7
04/06/2019
14.59
 85,190 14.52 14.70 14.38 6,200 40,630 -1.4
03/06/2019
14.52
 268,970 15.24 15.24 14.52 1,800 100,520 -4.0
31/05/2019
15.24
 157,860 15.85 15.85 14.76 0 0 0
30/05/2019
15.85
 160,010 15.65 15.96 15.28 0 12,600 -0.6
29/05/2019
15.65
 256,770 15.78 16.23 15.63 2,730 42,590 -1.8
28/05/2019
15.78
 366,220 14.81 15.78 14.77 15,000 102,350 -3.8
27/05/2019
14.81
 117,820 14.49 14.88 14.49 0 0 0
24/05/2019
14.49
 158,730 14.74 14.88 14.41 0 0 0
23/05/2019
14.74
 108,690 14.33 14.81 14.22 27,300 50 1.1
22/05/2019
14.33
 172,940 14.16 14.52 14.09 2,300 0 0.1
21/05/2019
14.16
 197,620 13.95 14.16 13.98 50,000 0 2.0
20/05/2019
13.95
 70,800 13.70 13.98 13.73 20,000 900 0.7
17/05/2019
13.70
 34,450 13.86 13.88 13.70 0 0 0
16/05/2019
13.86
 83,910 13.91 13.91 13.63 0 0 0
15/05/2019
13.91
 43,370 13.91 14.02 13.73 40 0 0.0
14/05/2019
13.91
 95,440 13.39 13.95 13.27 3,100 0 0.1
13/05/2019
13.39
 21,970 13.27 13.39 13.25 100 0 0.0
10/05/2019
13.27
 18,890 13.25 13.36 13.25 0 0 0
09/05/2019
13.25
 42,750 12.98 13.25 13.02 12,340 0 0.5
08/05/2019
12.98
 45,570 13.20 13.20 12.98 3,210 800 0.1
07/05/2019
13.20
 49,810 13.25 13.41 13.20 1,410 0 0.1
06/05/2019
13.25
 148,000 13.41 13.41 13.25 70,000 0 2.6
03/05/2019
13.41
 70,230 13.43 13.45 13.27 30 0 0.0
02/05/2019
13.43
 44,060 13.54 13.57 13.37 0 7,560 -0.3
26/04/2019
13.54
 15,500 13.54 13.54 13.45 0 0 0
25/04/2019
13.54
 36,290 13.55 13.55 13.37 1,610 0 0.1
24/04/2019
13.55
 15,820 13.52 13.55 13.37 0 0 0
23/04/2019
13.52
 24,110 13.27 13.59 13.27 4,000 0 0.1
22/04/2019
13.27
 137,500 13.52 13.52 13.09 0 2,000 -0.1
19/04/2019
13.52
 28,100 13.59 13.59 13.37 0 0 0
18/04/2019
13.59
 22,590 13.59 13.59 13.45 0 50 -0.0
17/04/2019
13.59
 21,370 13.43 13.88 13.43 10 0 0.0
16/04/2019
13.43
 34,380 13.48 13.50 13.27 0 0 0
12/04/2019
13.48
 109,890 13.91 13.91 13.45 14,010 0 0.5
11/04/2019
13.91
 33,950 13.98 14.06 13.68 10 0 0.0
10/04/2019
13.98
 29,540 14.20 14.20 13.86 0 0 0
09/04/2019
14.20
 52,850 14.13 14.20 13.88 33,410 0 1.3
08/04/2019
14.13
 76,600 14.06 14.16 13.91 10 0 0.0
05/04/2019
14.06
 80,570 14.34 14.34 13.98 20,000 0 0.8
04/04/2019
14.34
 124,860 13.77 14.34 13.77 90,060 20,830 2.7
03/04/2019
13.77
 72,400 13.63 13.77 13.55 14,000 0 0.5
02/04/2019
13.63
 92,070 13.45 13.70 13.46 0 0 0
01/04/2019
13.45
 58,270 13.27 13.45 13.27 12,920 0 0.5
29/03/2019
13.27
 39,020 13.25 13.34 13.18 20 0 0.0
28/03/2019
13.25
 47,150 13.43 13.43 13.21 500 0 0.0
27/03/2019
13.43
 73,040 13.34 13.54 13.20 5,600 0 0.2
26/03/2019
13.34
 98,100 12.94 13.45 12.94 500 0 0.0
25/03/2019
12.94
 238,160 13.91 13.95 12.94 620 0 0.0
22/03/2019
13.91
 155,820 14.77 14.77 13.91 350 0 0.0
21/03/2019
14.77
 56,630 14.70 14.92 14.52 7,630 0 0.3
20/03/2019
14.70
 103,090 14.52 14.70 14.34 0 1,170 -0.0
19/03/2019
14.52
 186,400 15.01 15.24 14.52 1,550 31,500 -1.3
18/03/2019
15.01
 62,390 15.01 15.06 14.88 0 5,470 -0.2
15/03/2019
15.01
 29,050 15.17 15.17 14.92 150 0 0.0
14/03/2019
15.17
 48,760 15.20 15.24 14.95 1,970 10 0.1
13/03/2019
15.20
 141,310 15.13 15.42 14.77 810 50,050 -2.1
12/03/2019
15.13
 132,450 14.97 15.17 14.99 72,100 0 3.0
11/03/2019
14.97
 222,170 14.41 14.97 14.34 0 89,950 -3.7
08/03/2019
14.41
 135,400 14.29 14.76 13.98 10 0 0.0
07/03/2019
14.29
 115,660 14.59 14.70 14.27 0 0 0
06/03/2019
14.59
 32,380 14.63 14.63 14.27 210 0 0.0
05/03/2019
14.63
 125,430 14.63 14.70 14.52 0 0 0
04/03/2019
14.63
 134,970 14.50 14.79 14.50 0 47,920 -2.0
01/03/2019
14.50
 87,140 14.02 14.52 14.06 0 0 0
28/02/2019
14.02
 64,000 14.59 14.84 14.02 10 0 0.0
27/02/2019
14.59
 174,200 14.34 14.61 14.33 0 60,200 -2.4
26/02/2019
14.34
 49,670 14.34 14.38 14.16 1,090 1,850 -0.0
25/02/2019
14.34
 153,470 13.98 14.52 13.93 0 1,250 -0.0
22/02/2019
13.98
 129,870 13.91 14.15 13.77 0 0 0
21/02/2019
13.91
 45,460 13.98 14.15 13.73 4,600 0 0.2
20/02/2019
13.98
 144,750 13.82 14.34 13.81 500 35,100 -1.4
19/02/2019
13.82
 93,150 14.16 14.16 13.82 0 0 0
18/02/2019
14.16
 117,040 13.63 14.16 13.48 0 30,050 -1.1

Chính sách bảo mật | Điều khoản sử dụng |