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)
19/09/2018
10.93
 52,630 10.99 11.02 10.90 3,000 0 0.1
18/09/2018
10.99
 83,100 10.88 10.99 10.88 3,100 0 0.1
17/09/2018
10.88
 31,660 10.87 10.90 10.81 10,000 0 0.4
14/09/2018
10.87
 8,930 10.84 10.87 10.78 1,600 0 0.1
13/09/2018
10.84
 13,560 10.84 10.84 10.75 3,200 1,000 0.1
12/09/2018
10.84
 7,330 10.84 10.87 10.81 500 2,250 -0.1
11/09/2018
10.84
 9,990 10.90 10.90 10.78 3,540 1,250 0.1
10/09/2018
10.90
 59,360 10.84 10.96 10.84 2,850 2,000 0.0
07/09/2018
10.84
 4,480 10.81 10.84 10.81 3,200 1,050 0.1
06/09/2018
10.81
 8,250 10.85 10.88 10.81 3,200 1,600 0.1
05/09/2018
10.85
 10,210 10.84 10.87 10.81 3,200 100 0.1
04/09/2018
10.84
 16,740 10.88 10.90 10.78 13,120 50 0.5
31/08/2018
10.88
 7,740 10.88 10.90 10.84 940 0 0.0
30/08/2018
10.88
 15,540 10.87 10.90 10.78 2,900 0 0.1
29/08/2018
10.87
 14,310 10.84 10.87 10.75 6,900 0 0.3
28/08/2018
10.84
 39,120 10.87 10.87 10.75 8,210 0 0.3
27/08/2018
10.87
 9,220 10.90 10.90 10.81 2,120 0 0.1
24/08/2018
10.90
 21,790 10.81 10.90 10.75 4,500 0 0.2
23/08/2018
10.81
 57,930 10.93 10.93 10.81 52,709 49,249 0.1
22/08/2018
10.93
 20,620 10.75 10.99 10.81 840 0 0.0
21/08/2018
10.75
 12,170 10.75 10.75 10.62 770 0 0.0
20/08/2018
10.75
 19,980 10.75 10.75 10.60 4,770 0 0.2
17/08/2018
10.75
 13,740 10.74 10.78 10.60 4,690 0 0.2
16/08/2018
10.74
 8,440 10.78 10.81 10.60 3,230 3,220 0.0
15/08/2018
10.78
 33,940 10.69 10.81 10.60 3,260 20,700 -0.6
14/08/2018
10.69
 6,130 10.71 10.71 10.60 3,220 5,600 -0.1
13/08/2018
10.71
 25,890 10.78 10.96 10.71 5,530 10,500 -0.2
10/08/2018
10.78
 14,990 10.84 11.02 10.75 1,980 0 0.1
09/08/2018
10.84
 23,780 11.05 11.06 10.75 3,630 0 0.1
08/08/2018
11.05
 10,770 10.87 11.05 10.84 3,010 350 0.1
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
10.87
 10,050 10.84 11.13 10.87 0 1,620 -0.1
06/08/2018
10.84
 33,120 10.76 11.04 10.80 0 0 0
03/08/2018
10.76
 11,900 10.87 10.87 10.73 3,010 1,500 0.1
02/08/2018
10.87
 33,580 10.81 10.87 10.76 14,780 0 0.6
01/08/2018
10.81
 19,970 10.81 10.90 10.81 3,800 0 0.1
31/07/2018
10.81
 26,250 10.81 10.87 10.81 0 500 -0.0
30/07/2018
10.81
 45,220 10.84 10.87 10.80 1,500 0 0.1
27/07/2018
10.84
 19,820 10.78 10.87 10.78 2,600 2,500 0.0
26/07/2018
10.78
 3,910 10.87 10.87 10.78 0 0 0
25/07/2018
10.87
 38,780 10.81 10.90 10.76 2,960 0 0.1
24/07/2018
10.81
 12,100 10.90 10.90 10.80 3,000 0 0.1
23/07/2018
10.90
 21,020 10.83 10.98 10.83 10 2,590 -0.1
20/07/2018
10.83
 8,180 10.73 10.87 10.73 20 2,000 -0.1
19/07/2018
10.73
 20,890 10.70 10.87 10.73 10 12,000 -0.5
18/07/2018
10.70
 22,660 10.67 10.84 10.67 10 4,940 -0.2
17/07/2018
10.67
 6,050 10.62 10.73 10.62 10 4,020 -0.2
16/07/2018
10.62
 29,040 10.67 10.76 10.62 3,000 1,980 0.0
13/07/2018
10.67
 13,660 10.67 10.67 10.62 2,500 3,000 -0.0
12/07/2018
10.67
 34,550 10.67 10.81 10.62 3,020 500 0.1
11/07/2018
10.67
 32,310 10.78 10.81 10.62 2,710 5,000 -0.1
10/07/2018
10.78
 25,190 10.78 10.90 10.73 2,720 500 0.1
09/07/2018
10.78
 41,400 10.73 10.78 10.73 0 2,500 -0.1
06/07/2018
10.73
 71,280 10.70 10.84 10.62 2,730 15,500 -0.5
05/07/2018
10.70
 18,120 10.70 10.84 10.66 70 10 0.0
04/07/2018
10.70
 68,070 10.87 10.95 10.62 2,690 0 0.1
03/07/2018
10.87
 19,410 10.87 10.90 10.70 107,120 122,600 -0.6
02/07/2018
10.87
 11,120 10.90 10.90 10.84 2,600 2,160 0.0
29/06/2018
10.90
 10,730 10.90 10.92 10.87 100 840 -0.0
28/06/2018
10.90
 32,950 10.92 11.06 10.84 80 0 0.0
27/06/2018
10.92
 50,380 10.90 11.09 10.88 50 0 0.0
26/06/2018
10.90
 51,110 10.90 10.90 10.84 10 7,500 -0.3
25/06/2018
10.90
 68,910 11.08 11.08 10.78 2,710 53,180 -2.0
22/06/2018
11.08
 90,390 11.09 11.09 10.90 3,320 88,720 -3.4
21/06/2018
11.09
 2,710 11.15 11.15 10.84 10 2,710 -0.1
20/06/2018
11.15
 90,150 10.95 11.15 10.76 430 87,350 -3.4
19/06/2018
10.95
 600 10.95 10.95 10.95 0 0 0
18/06/2018
10.95
 21,830 11.34 11.37 10.92 210 10,000 -0.4
15/06/2018
11.34
 2,030 11.37 11.37 11.18 10 0 0.0
14/06/2018
11.37
 9,890 11.36 11.37 11.32 0 0 0
13/06/2018
11.36
 9,810 11.34 11.37 11.23 0 0 0
12/06/2018
11.34
 28,620 11.37 11.37 11.23 0 0 0
11/06/2018
11.37
 14,420 11.32 11.37 11.23 0 0 0
08/06/2018
11.32
 5,270 11.23 11.39 11.32 1,730 200 0.1
07/06/2018
11.23
 21,300 11.22 11.40 11.22 20 0 0.0
06/06/2018
11.22
 23,440 11.26 11.29 11.20 0 0 0
05/06/2018
11.26
 86,240 11.32 11.45 11.20 10 50,000 -2.0
04/06/2018
11.32
 14,610 11.37 11.44 11.20 1,970 0 0.1
01/06/2018
11.37
 54,950 11.06 11.43 11.06 2,550 300 0.1
31/05/2018
11.06
 13,810 10.98 11.06 11.01 150 2,000 -0.1
30/05/2018
10.98
 24,720 11.01 11.02 10.76 70 0 0.0
29/05/2018
11.01
 27,380 10.67 11.12 10.76 40 0 0.0
28/05/2018
10.67
 202,090 10.92 10.92 10.67 1,510 11,160 -0.4
25/05/2018
10.92
 30,900 10.94 10.95 10.81 0 6,000 -0.2
24/05/2018
10.94
 28,260 10.95 10.95 10.85 0 0 0
23/05/2018
10.95
 46,000 10.95 11.01 10.84 0 0 0
22/05/2018
10.95
 33,450 10.98 11.02 10.85 10 50 -0.0
21/05/2018
10.98
 42,920 10.95 10.98 10.90 2,100 0 0.1
18/05/2018
10.95
 6,840 10.88 10.98 10.81 50 500 -0.0
17/05/2018
10.88
 14,600 10.98 11.02 10.84 100 0 0.0
16/05/2018
10.98
 9,140 11.01 11.01 10.87 3,010 0 0.1
15/05/2018
11.01
 8,320 10.92 11.04 10.90 790 0 0.0
14/05/2018
10.92
 7,360 10.90 10.95 10.81 960 0 0.0
11/05/2018
10.90
 5,520 10.84 10.90 10.78 1,170 1,420 -0.0
10/05/2018
10.84
 1,460 10.90 10.99 10.84 30 0 0.0
09/05/2018
10.90
 14,300 10.84 11.01 10.78 50 0 0.0
08/05/2018
10.84
 103,340 10.90 10.98 10.70 20 0 0.0
07/05/2018
10.90
 5,490 10.95 10.98 10.90 20 0 0.0
04/05/2018
10.95
 16,260 10.90 11.04 10.76 8,350 1,100 0.3
03/05/2018
10.90
 10,600 10.92 11.15 10.84 80 1,300 -0.0
02/05/2018
10.92
 37,670 10.90 11.16 10.84 760 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |