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)
15/02/2019
13.63
 92,350 13.55 13.63 13.41 0 0 0
14/02/2019
13.55
 68,590 13.57 13.59 13.41 4,000 0 0.2
13/02/2019
13.57
 110,790 13.55 13.70 13.48 950 50 0.0
12/02/2019
13.55
 278,760 13.34 13.59 13.27 50,000 25,000 0.9
11/02/2019
13.34
 205,960 12.87 13.36 12.84 7,200 22,690 -0.6
01/02/2019
12.87
 60,380 12.75 12.91 12.73 0 0 0
31/01/2019
12.75
 52,800 12.80 12.91 12.75 1,000 0 0.0
30/01/2019
12.80
 108,270 12.93 12.94 12.80 0 0 0
29/01/2019
12.93
 118,290 12.51 13.09 12.44 4,800 0 0.2
28/01/2019
12.51
 21,860 12.51 12.51 12.44 1,500 0 0.1
25/01/2019
12.51
 69,330 12.51 12.75 12.48 20 0 0.0
24/01/2019
12.51
 78,100 12.48 12.62 12.39 1,000 0 0.0
23/01/2019
12.48
 159,530 12.73 12.73 12.46 0 0 0
22/01/2019
12.73
 69,730 12.80 13.00 12.66 500 4,810 -0.2
21/01/2019
12.80
 254,190 12.37 12.82 12.37 0 125,000 -4.4
18/01/2019
12.37
 263,460 11.99 12.37 11.90 1,200 75,000 -2.5
17/01/2019
11.99
 31,130 11.90 12.01 11.78 10 0 0.0
16/01/2019
11.90
 40,100 11.87 11.94 11.76 0 0 0
15/01/2019
11.87
 87,920 11.69 11.96 11.69 6,680 0 0.2
14/01/2019
11.69
 64,170 11.58 11.74 11.58 600 1,180 -0.0
11/01/2019
11.58
 39,950 11.37 11.69 11.47 0 0 0
10/01/2019
11.37
 45,410 11.47 11.55 11.37 3,900 0 0.1
09/01/2019
11.47
 26,890 11.40 11.65 11.37 7,500 2,420 0.2
08/01/2019
11.40
 78,700 11.40 11.40 11.19 2,900 69,310 -2.1
07/01/2019
11.40
 6,840 11.46 11.67 11.40 20 0 0.0
04/01/2019
11.46
 24,900 11.40 11.47 11.30 1,110 0 0.0
03/01/2019
11.40
 27,610 11.31 11.42 11.30 6,900 0 0.2
02/01/2019
11.31
 7,100 11.40 11.55 11.31 10 0 0.0
28/12/2018
11.40
 20,520 11.37 11.46 11.30 2,920 0 0.1
27/12/2018
11.37
 20,380 11.30 11.55 11.35 6,700 0 0.2
26/12/2018
11.30
 39,760 11.35 11.35 11.12 0 1,300 -0.0
25/12/2018
11.35
 47,720 11.74 11.74 11.13 50 0 0.0
24/12/2018
11.74
 38,980 11.83 11.83 11.71 20 200 -0.0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
21/12/2018
11.83
 43,890 11.89 11.89 11.65 1,010 0 0.0
20/12/2018
11.89
 80,490 11.89 11.90 11.81 1,520 0 0.1
19/12/2018
11.89
 75,910 11.87 11.92 11.84 6,020 0 0.2
18/12/2018
11.87
 95,000 11.92 11.93 11.74 25,000 3,000 0.8
17/12/2018
11.92
 106,490 11.84 12.01 11.84 0 1,220 -0.0
14/12/2018
11.84
 55,140 11.76 11.87 11.77 0 3,450 -0.1
13/12/2018
11.76
 61,980 11.73 11.76 11.65 20 2,160 -0.1
12/12/2018
11.73
 65,620 11.61 11.73 11.61 440 10,000 -0.3
11/12/2018
11.61
 64,910 11.55 11.61 11.52 4,060 5,150 -0.0
10/12/2018
11.55
 26,850 11.50 11.60 11.50 3,400 0 0.1
07/12/2018
11.50
 153,260 11.52 11.52 11.31 0 140,260 -5.0
06/12/2018
11.52
 119,340 11.52 11.52 11.29 0 103,960 -3.7
05/12/2018
11.52
 117,280 11.57 11.57 11.36 0 98,950 -3.5
04/12/2018
11.57
 143,490 11.52 11.61 11.52 50,000 47,290 0.1
03/12/2018
11.52
 138,540 11.23 11.55 11.36 1,700 50,380 -1.8
30/11/2018
11.23
 43,420 11.18 11.23 11.18 1,310 19,210 -0.6
29/11/2018
11.18
 23,060 11.20 11.25 11.18 3,950 8,220 -0.1
28/11/2018
11.20
 28,990 11.20 11.25 11.20 2,400 17,080 -0.5
27/11/2018
11.20
 21,030 11.20 11.21 11.17 2,700 13,000 -0.4
26/11/2018
11.20
 51,260 11.26 11.26 11.20 12,600 0 0.4
23/11/2018
11.26
 45,840 11.25 11.28 11.20 2,600 19,900 -0.6
22/11/2018
11.25
 21,890 11.20 11.26 11.20 700 15,300 -0.5
21/11/2018
11.20
 13,050 11.21 11.21 11.18 2,700 9,120 -0.2
20/11/2018
11.21
 35,050 11.26 11.26 11.17 2,600 0 0.1
19/11/2018
11.26
 10,250 11.25 11.42 11.25 10 6,060 -0.2
16/11/2018
11.25
 29,620 11.29 11.34 11.23 2,310 10,270 -0.3
15/11/2018
11.29
 164,440 10.56 11.29 11.20 1,900 41,340 -1.4
14/11/2018
10.56
 26,760 10.56 10.65 10.54 3,500 15,460 -0.4
13/11/2018
10.56
 15,110 10.64 10.64 10.56 3,500 5,970 -0.1
12/11/2018
10.64
 12,000 10.64 10.65 10.59 3,500 8,140 -0.2
09/11/2018
10.64
 10,860 10.72 10.72 10.64 3,500 8,310 -0.2
08/11/2018
10.72
 14,530 10.70 10.78 10.69 2,660 11,430 -0.3
07/11/2018
10.70
 2,680 10.78 10.78 10.70 0 0 0
06/11/2018
10.78
 9,130 10.78 10.91 10.65 900 0 0.0
05/11/2018
10.78
 6,460 10.65 10.81 10.56 3,440 0 0.1
02/11/2018
10.65
 11,300 10.53 10.88 10.56 810 5,980 -0.2
01/11/2018
10.53
 14,530 10.56 10.62 10.53 3,580 3,240 0.0
31/10/2018
10.56
 40,570 10.64 10.69 10.56 3,700 8,000 -0.1
30/10/2018
10.64
 14,840 10.69 10.72 10.64 3,500 5,580 -0.1
29/10/2018
10.69
 21,960 10.85 10.88 10.69 3,400 140 0.1
26/10/2018
10.85
 4,590 10.86 11.23 10.78 10 240 -0.0
25/10/2018
10.86
 31,930 11.20 11.20 10.59 2,010 10,460 -0.3
24/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/10/2018
11.20
 31,950 11.13 11.29 11.17 1,400 4,720 -0.1
23/10/2018
11.13
 105,780 11.28 11.28 11.08 13,600 19,610 -0.2
22/10/2018
11.28
 124,530 11.39 11.46 11.19 11,800 16,250 -0.2
19/10/2018
11.39
 20,330 11.49 11.49 11.37 3,000 6,100 -0.1
18/10/2018
11.49
 25,750 11.46 11.52 11.40 10 0 0.0
17/10/2018
11.46
 49,630 11.37 11.49 11.34 3,100 0 0.1
16/10/2018
11.37
 43,690 11.43 11.46 11.37 120 3,000 -0.1
15/10/2018
11.43
 81,530 11.08 11.46 11.19 68,760 64,840 0.2
12/10/2018
11.08
 40,050 11.05 11.13 10.90 3,810 990 0.1
11/10/2018
11.05
 27,900 11.40 11.40 10.99 3,050 3,130 -0.0
10/10/2018
11.40
 17,610 11.40 11.46 11.28 1,710 0 0.1
09/10/2018
11.40
 25,870 11.44 11.44 11.28 3,020 0 0.1
08/10/2018
11.44
 6,320 11.50 11.50 11.34 3,080 10 0.1
05/10/2018
11.50
 6,790 11.50 11.52 11.43 10 0 0.0
04/10/2018
11.50
 77,010 11.25 11.50 11.25 0 0 0
03/10/2018
11.25
 22,060 11.28 11.28 11.19 4,000 0 0.2
02/10/2018
11.28
 37,450 11.22 11.28 11.19 1,110 16,340 -0.6
01/10/2018
11.22
 25,690 11.11 11.25 11.11 10,300 530 0.4
28/09/2018
11.11
 36,750 11.09 11.22 11.08 3,410 3,240 0.0
27/09/2018
11.09
 21,200 11.12 11.22 11.05 4,100 0 0.2
26/09/2018
11.12
 16,810 11.13 11.13 11.11 0 0 0
25/09/2018
11.13
 31,110 11.08 11.16 11.08 0 0 0
24/09/2018
11.08
 16,570 11.11 11.11 10.96 100 0 0.0
21/09/2018
11.11
 49,260 11.11 11.11 10.90 3,260 0 0.1
20/09/2018
11.11
 6,160 10.93 11.19 10.96 1,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |