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)
27/04/2018
10.90
 36,900 10.98 11.01 10.78 6,250 0 0.2
26/04/2018
10.98
 2,270 11.02 11.15 10.81 30 0 0.0
24/04/2018
11.02
 13,410 10.83 11.18 10.81 6,910 0 0.3
23/04/2018
10.83
 9,230 10.87 11.18 10.81 720 0 0.0
20/04/2018
10.87
 35,850 10.90 11.01 10.76 12,840 0 0.5
19/04/2018
10.90
 42,260 10.92 10.98 10.78 260 0 0.0
18/04/2018
10.92
 9,730 11.06 11.06 10.90 20 0 0.0
17/04/2018
11.06
 16,920 10.90 11.06 10.95 30 0 0.0
16/04/2018
10.90
 20,110 10.92 10.92 10.73 0 0 0
13/04/2018
10.92
 7,540 10.97 11.16 10.90 30 0 0.0
12/04/2018
10.97
 11,090 10.92 11.01 10.76 10 0 0.0
11/04/2018
10.92
 11,780 11.02 11.04 10.84 20 0 0.0
10/04/2018
11.02
 17,570 11.04 11.12 10.90 500 0 0.0
09/04/2018
11.04
 10,350 10.94 11.13 10.95 20 0 0.0
06/04/2018
10.94
 13,100 10.98 11.16 10.94 750 0 0.0
05/04/2018
10.98
 10,220 10.99 10.99 10.84 0 0 0
04/04/2018
10.99
 23,140 10.90 11.01 10.87 580 0 0.0
03/04/2018
10.90
 13,840 10.98 10.98 10.87 10 0 0.0
02/04/2018
10.98
 94,280 11.18 11.18 10.76 40 11,000 -0.4
30/03/2018
11.18
 0 11.18 11.18 11.18 0 0 0
29/03/2018
11.18
 8,740 10.98 11.18 10.98 0 250 -0.0
28/03/2018
10.98
 22,340 11.18 11.18 10.90 60 0 0.0
27/03/2018
11.18
 190 10.81 11.18 10.66 30 0 0.0
26/03/2018
10.81
 16,100 11.01 11.04 10.81 20 0 0.0
23/03/2018
11.01
 20,270 11.06 11.06 10.48 50 1,900 -0.1
22/03/2018
11.06
 19,510 11.12 11.13 11.01 0 0 0
21/03/2018
11.12
 3,550 11.12 11.12 11.11 0 0 0
20/03/2018
11.12
 27,220 11.11 11.18 11.09 300 1,480 -0.0
19/03/2018
11.11
 3,090 11.12 11.59 11.11 10 0 0.0
16/03/2018
11.12
 18,690 11.18 11.18 11.12 2,400 0 0.1
15/03/2018
11.18
 15,220 11.40 11.40 11.18 0 0 0
14/03/2018
11.40
 5,820 11.30 11.43 11.30 0 0 0
13/03/2018
11.30
 12,980 11.32 11.44 11.06 30 0 0.0
12/03/2018
11.32
 14,760 11.12 11.32 11.04 20 980 -0.0
09/03/2018
11.12
 11,990 11.15 11.40 11.12 80 20 0.0
08/03/2018
11.15
 23,060 11.15 11.43 11.05 20 0 0.0
07/03/2018
11.15
 16,140 11.43 11.52 11.15 1,530 0 0.1
06/03/2018
11.43
 3,130 11.54 11.54 11.18 30 0 0.0
05/03/2018
11.54
 6,020 11.54 11.58 11.26 10 0 0.0
02/03/2018
11.54
 26,790 11.54 11.59 11.27 20 1,690 -0.1
01/03/2018
11.54
 26,050 11.43 11.54 11.26 20 1,200 -0.0
28/02/2018
11.43
 53,280 11.23 11.45 11.18 40 3,030 -0.1
27/02/2018
11.23
 8,620 11.44 11.44 11.15 50 30 0.0
26/02/2018
11.44
 30,020 11.15 11.59 11.15 20 250 -0.0
23/02/2018
11.15
 17,570 11.15 11.32 11.09 10 1,000 -0.0
22/02/2018
11.15
 6,350 11.40 11.40 11.15 20 1,500 -0.1
21/02/2018
11.40
 9,110 11.40 11.45 11.27 90 1,010 -0.0
13/02/2018
11.40
 10,270 11.18 11.45 11.15 330 0 0.0
12/02/2018
11.18
 20,710 11.09 11.18 10.81 280 3,970 -0.1
09/02/2018
11.09
 42,400 10.95 11.09 10.78 1,550 6,090 -0.2
08/02/2018
10.95
 21,710 10.90 11.12 10.85 2,520 2,010 0.0
07/02/2018
10.90
 50,240 11.01 11.12 10.83 40 41,760 -1.6
06/02/2018
11.01
 148,780 10.81 11.04 10.48 2,330 4,470 -0.1
05/02/2018
10.81
 101,500 11.26 11.29 10.73 1,090 16,190 -0.6
02/02/2018
11.26
 13,710 11.26 11.45 11.18 10 500 -0.0
01/02/2018
11.26
 41,230 11.59 11.59 11.23 20 600 -0.0
31/01/2018
11.59
 85,200 11.15 11.66 11.09 0 23,190 -0.9
30/01/2018
11.15
 117,360 11.71 11.71 11.15 10 23,700 -1.0
29/01/2018
11.71
 43,950 11.89 12.01 11.65 10 9,200 -0.4
26/01/2018
11.89
 58,050 11.96 12.01 11.73 200 5,000 -0.2
25/01/2018
11.96
 90,860 12.27 12.27 11.90 200 6,460 -0.3
22/01/2018
12.27
 85,280 12.15 12.29 12.10 10 1,460 -0.1
19/01/2018
12.15
 142,130 12.13 12.15 12.01 0 0 0
18/01/2018
12.13
 125,330 11.87 12.15 11.59 0 500 -0.0
17/01/2018
11.87
 85,530 12.43 12.43 11.59 0 0 0
16/01/2018
12.43
 75,100 12.43 12.57 12.13 0 500 -0.0
15/01/2018
12.43
 181,450 11.62 12.43 11.65 8,250 11,020 -0.1
12/01/2018
11.62
 42,750 11.68 11.87 11.62 0 100 -0.0
11/01/2018
11.68
 67,980 11.82 11.82 11.59 1,650 10 0.1
10/01/2018
11.82
 91,330 11.47 11.82 11.43 840 630 0.0
09/01/2018
11.47
 78,380 11.40 11.48 11.29 0 0 0
08/01/2018
11.40
 127,960 10.87 11.45 10.90 12,710 20,020 -0.3
05/01/2018
10.87
 36,890 10.90 10.97 10.87 500 10,000 -0.4
04/01/2018
10.90
 65,350 10.95 10.98 10.76 6,020 10,000 -0.2
03/01/2018
10.95
 19,320 10.90 10.95 10.84 0 10,000 -0.4
02/01/2018
10.90
 44,150 10.90 10.90 10.78 0 10,000 -0.4
29/12/2017
10.90
 22,050 10.95 10.98 10.76 1,120 7,840 -0.3
28/12/2017
10.95
 29,080 10.90 10.98 10.88 270 980 -0.0
27/12/2017
10.90
 22,960 10.80 11.02 10.88 2,500 0 0.1
26/12/2017
10.80
 11,700 10.81 10.84 10.78 0 0 0
25/12/2017
10.81
 2,830 10.76 10.87 10.76 400 100 0.0
22/12/2017
10.76
 8,290 10.76 10.85 10.70 0 0 0
21/12/2017
10.76
 16,640 10.76 10.78 10.76 80 0 0.0
20/12/2017
10.76
 37,260 10.88 10.90 10.76 1,000 6,250 -0.2
19/12/2017
10.88
 25,170 10.90 10.90 10.76 210 0 0.0
18/12/2017
10.90
 27,110 10.87 10.92 10.78 460 1,810 -0.1
15/12/2017
10.87
 28,220 10.90 10.91 10.76 100 2,710 -0.1
14/12/2017
10.90
 62,830 10.81 10.92 10.78 41,800 920 1.6
13/12/2017
10.81
 39,120 10.73 10.84 10.62 0 930 -0.0
12/12/2017
10.73
 13,900 10.80 10.85 10.62 500 1,430 -0.0
11/12/2017
10.80
 33,930 10.90 10.90 10.76 0 0 0
08/12/2017
10.90
 15,970 10.87 10.91 10.78 1,000 0 0.0
07/12/2017
10.87
 69,270 10.94 11.04 10.87 20 4,710 -0.2
06/12/2017
10.94
 52,960 11.01 11.01 10.90 0 400 -0.0
05/12/2017
11.01
 30,100 11.04 11.09 10.98 5,000 0 0.2
04/12/2017
11.04
 97,360 10.98 11.04 10.92 0 79,360 -3.1
01/12/2017
10.98
 11,660 11.01 11.04 10.90 0 0 0
30/11/2017
11.01
 30,340 10.95 11.01 10.83 10 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2017
10.95
 66,320 10.87 11.08 10.90 540 0 0.0
28/11/2017
10.87
 20,750 10.80 10.87 10.76 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |