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)
27/11/2017
10.80
 28,820 10.70 10.81 10.73 1,000 0 0.0
24/11/2017
10.70
 21,100 10.69 10.73 10.66 3,500 0 0.1
23/11/2017
10.69
 20,300 10.68 10.70 10.57 3,720 1,500 0.1
22/11/2017
10.68
 17,000 10.68 10.73 10.57 9,030 2,900 0.2
21/11/2017
10.68
 46,680 10.49 10.70 10.57 14,000 0 0.5
20/11/2017
10.49
 72,490 10.80 10.80 10.42 520 2,000 -0.1
17/11/2017
10.80
 14,110 10.84 10.84 10.69 100 0 0.0
16/11/2017
10.84
 21,620 10.73 10.85 10.73 0 0 0
15/11/2017
10.73
 52,700 10.60 10.79 10.54 40 440 -0.0
14/11/2017
10.60
 33,580 10.62 10.70 10.57 300 0 0.0
13/11/2017
10.62
 42,790 10.70 10.76 10.57 500 0 0.0
10/11/2017
10.70
 20,210 10.76 10.79 10.69 0 0 0
09/11/2017
10.76
 72,090 10.84 10.85 10.76 0 700 -0.0
08/11/2017
10.84
 5,550 10.84 10.87 10.79 0 0 0
07/11/2017
10.84
 8,780 10.87 10.90 10.79 0 0 0
06/11/2017
10.87
 27,960 10.70 10.88 10.79 1,230 2,500 -0.1
03/11/2017
10.70
 60,260 10.81 10.94 10.70 0 37,000 -1.5
02/11/2017
10.81
 42,270 10.90 10.98 10.81 0 0 0
01/11/2017
10.90
 53,710 10.95 10.95 10.90 0 0 0
31/10/2017
10.95
 46,810 11.02 11.02 10.90 1,520 0 0.1
30/10/2017
11.02
 2,500 11.09 11.10 11.02 520 0 0.0
27/10/2017
11.09
 12,640 11.00 11.09 11.00 2,000 0 0.1
26/10/2017
11.00
 20,610 11.06 11.13 10.95 300 0 0.0
25/10/2017
11.06
 17,620 11.03 11.09 11.00 500 0 0.0
24/10/2017
11.03
 23,590 11.14 11.14 11.02 20 0 0.0
23/10/2017
11.14
 32,050 11.09 11.15 11.03 0 0 0
20/10/2017
11.09
 66,280 11.25 11.25 11.03 300 22,900 -0.9
19/10/2017
11.25
 120,970 11.07 11.33 11.17 0 150 -0.0
18/10/2017
11.07
 9,680 11.03 11.09 11.00 0 0 0
17/10/2017
11.03
 30,620 11.14 11.14 10.98 0 20,000 -0.8
16/10/2017
11.14
 26,670 11.17 11.17 11.07 0 0 0
13/10/2017
11.17
 20,100 11.20 11.20 11.11 10 0 0.0
12/10/2017
11.20
 16,530 11.28 11.36 11.20 0 810 -0.0
11/10/2017
11.28
 54,960 11.05 11.28 11.06 0 0 0
10/10/2017
11.05
 54,980 11.03 11.17 11.03 850 0 0.0
09/10/2017
11.03
 20,540 11.02 11.13 11.00 0 0 0
06/10/2017
11.02
 9,550 11.03 11.05 10.95 10 550 -0.0
05/10/2017
11.03
 8,670 11.15 11.15 11.03 0 0 0
04/10/2017
11.15
 10,120 11.06 11.20 11.03 10 0 0.0
03/10/2017
11.06
 72,630 10.92 11.22 10.92 30,680 0 1.3
02/10/2017
10.92
 56,180 11.17 11.17 10.92 200 16,500 -0.7
29/09/2017
11.17
 36,760 11.33 11.33 11.17 6,700 0 0.3
28/09/2017
11.33
 29,830 11.33 11.39 11.30 25,000 100 1.0
27/09/2017
11.33
 45,420 11.44 11.44 11.33 31,280 0 1.3
26/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/09/2017
11.44
 48,840 11.39 11.58 11.30 16,820 0 0.7
25/09/2017
11.39
 19,030 11.44 11.44 11.36 1,000 700 0.0
22/09/2017
11.44
 22,900 11.44 11.49 11.40 0 0 0
21/09/2017
11.44
 28,810 11.39 11.46 11.39 260 0 0.0
20/09/2017
11.39
 53,910 11.44 11.44 11.31 0 1,150 -0.1
19/09/2017
11.44
 55,780 11.52 11.52 11.44 29,940 27,440 0.1
18/09/2017
11.52
 43,950 11.52 11.57 11.44 120 21,590 -1.0
15/09/2017
11.52
 64,980 11.44 11.52 11.31 0 20,450 -0.9
14/09/2017
11.44
 118,970 11.52 11.65 11.39 0 42,580 -1.9
13/09/2017
11.52
 41,890 11.52 11.61 11.46 500 830 -0.0
12/09/2017
11.52
 59,020 11.50 11.57 11.50 36,400 0 1.6
11/09/2017
11.50
 29,400 11.52 11.57 11.44 1,350 0 0.1
08/09/2017
11.52
 15,830 11.57 11.62 11.44 500 0 0.0
07/09/2017
11.57
 76,140 11.37 11.62 11.41 0 0 0
06/09/2017
11.37
 28,930 11.31 11.42 11.19 10 2,000 -0.1
05/09/2017
11.31
 37,260 11.23 11.44 11.28 0 0 0
01/09/2017
11.23
 1,520 11.31 11.31 11.23 0 0 0
31/08/2017
11.31
 16,270 11.28 11.37 11.28 100 0 0.0
30/08/2017
11.28
 40,320 11.07 11.33 11.13 0 50 -0.0
29/08/2017
11.07
 31,190 11.05 11.13 11.05 20 0 0.0
28/08/2017
11.05
 6,100 11.13 11.15 11.05 50 0 0.0
25/08/2017
11.13
 5,040 11.00 11.13 10.97 10 0 0.0
24/08/2017
11.00
 10,250 11.00 11.18 11.00 10 2,000 -0.1
23/08/2017
11.00
 11,740 11.02 11.18 10.97 500 3,180 -0.1
22/08/2017
11.02
 40,110 11.18 11.18 11.02 0 0 0
21/08/2017
11.18
 16,760 11.28 11.28 11.05 450 0 0.0
18/08/2017
11.28
 15,690 11.31 11.35 11.15 10 0 0.0
17/08/2017
11.31
 69,930 11.15 11.54 11.23 4,030 0 0.2
16/08/2017
11.15
 90,660 11.07 11.18 11.05 0 1,500 -0.1
15/08/2017
11.07
 32,280 10.98 11.07 10.98 2,750 50 0.1
14/08/2017
10.98
 7,500 10.96 11.18 10.97 10 130 -0.0
11/08/2017
10.96
 14,460 11.28 11.28 10.96 0 0 0
10/08/2017
11.28
 39,330 10.93 11.31 10.93 33,080 0 1.4
09/08/2017
10.93
 36,590 11.26 11.26 10.92 250 0 0.0
08/08/2017
11.26
 66,930 11.05 11.28 11.05 41,520 0 1.8
07/08/2017
11.05
 58,980 10.87 11.13 10.87 11,270 1,000 0.4
04/08/2017
10.87
 11,780 10.92 11.05 10.84 320 0 0.0
03/08/2017
10.92
 59,800 10.79 11.05 10.70 4,990 33,480 -1.2
02/08/2017
10.79
 11,180 10.97 10.97 10.76 10 20 -0.0
01/08/2017
10.97
 30,070 11.02 11.02 10.87 300 3,830 -0.1
31/07/2017
11.02
 11,330 11.03 11.03 10.92 1,010 20 0.0
28/07/2017
11.03
 12,730 10.92 11.10 10.79 2,240 600 0.1
27/07/2017
10.92
 35,960 11.05 11.05 10.79 1,040 190 0.0
26/07/2017
11.05
 20,980 11.05 11.15 11.05 0 1,400 -0.1
25/07/2017
11.05
 74,320 10.87 11.05 10.61 16,370 44,100 -1.2
24/07/2017
10.87
 145,080 10.55 10.92 10.55 38,900 85,000 -1.9
21/07/2017
10.55
 56,470 10.54 10.92 10.45 70 50,490 -2.1
20/07/2017
10.54
 25,760 10.55 10.79 10.54 620 14,510 -0.6
19/07/2017
10.55
 67,570 10.55 10.58 10.40 500 39,540 -1.6
18/07/2017
10.55
 99,480 10.84 10.84 10.53 1,000 48,260 -1.9
17/07/2017
10.84
 15,220 10.84 10.88 10.83 0 11,540 -0.5
14/07/2017
10.84
 118,380 11.02 11.15 10.76 45,030 103,310 -2.5
13/07/2017
11.02
 118,900 11.02 11.15 10.92 2,500 42,700 -1.7
12/07/2017
11.02
 5,150 10.79 11.02 10.92 2,100 0 0.1
11/07/2017
10.79
 27,150 10.66 10.92 10.66 10,100 0 0.4
10/07/2017
10.66
 63,760 10.97 11.00 10.66 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |