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)
07/07/2017
10.97
 20,660 11.03 11.13 10.97 1,300 240 0.0
06/07/2017
11.03
 35,920 11.10 11.11 10.94 0 0 0
05/07/2017
11.10
 13,670 10.97 11.18 11.00 290 0 0.0
04/07/2017
10.97
 21,920 11.05 11.05 10.97 250 4,600 -0.2
03/07/2017
11.05
 20,680 11.31 11.33 11.02 500 0 0.0
30/06/2017
11.31
 23,960 11.10 11.39 11.10 650 460 0.0
29/06/2017
11.10
 76,040 11.41 11.41 11.10 500 7,100 -0.3
28/06/2017
11.41
 14,540 11.31 11.44 11.18 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/06/2017
11.31
 34,130 11.57 11.57 11.31 460 19,500 -0.8
26/06/2017
11.57
 123,080 11.24 11.57 11.24 18,290 0 0.8
23/06/2017
11.24
 49,510 11.29 11.29 11.19 0 0 0
22/06/2017
11.29
 33,300 11.29 11.43 11.27 0 0 0
21/06/2017
11.29
 45,030 11.26 11.39 11.19 14,210 0 0.6
20/06/2017
11.26
 53,510 11.39 11.39 11.26 1,770 4,000 -0.1
19/06/2017
11.39
 68,520 11.49 11.59 11.37 210 4,100 -0.2
16/06/2017
11.49
 77,030 11.44 11.69 11.42 5,260 5,470 -0.0
15/06/2017
11.44
 107,460 11.07 11.44 11.19 0 4,000 -0.2
14/06/2017
11.07
 72,750 10.95 11.17 10.92 3,300 4,000 -0.0
13/06/2017
10.95
 45,910 11.05 11.07 10.95 23,610 10,500 0.6
12/06/2017
11.05
 49,310 10.95 11.16 10.95 32,170 5,270 1.2
09/06/2017
10.95
 89,030 11.07 11.10 10.95 440 4,000 -0.2
08/06/2017
11.07
 82,430 11.22 11.22 11.05 3,320 4,000 -0.0
07/06/2017
11.22
 125,910 10.95 11.32 10.95 12,230 4,000 0.4
06/06/2017
10.95
 149,440 10.95 11.14 10.85 4,500 0 0.2
05/06/2017
10.95
 78,260 11.05 11.19 10.90 2,590 0 0.1
02/06/2017
11.05
 55,740 10.95 11.32 10.92 1,210 0 0.1
01/06/2017
10.95
 80,460 11.17 11.17 10.95 1,280 1,490 -0.0
31/05/2017
11.17
 91,220 11.12 11.29 11.02 40 510 -0.0
30/05/2017
11.12
 142,860 11.37 11.57 11.12 20 0 0.0
29/05/2017
11.37
 72,750 11.44 11.57 11.22 20 0 0.0
26/05/2017
11.44
 75,760 11.72 11.72 11.44 400 860 -0.0
25/05/2017
11.72
 121,470 11.75 11.87 11.57 1,000 390 0.0
24/05/2017
11.75
 211,970 11.27 11.75 11.24 260 35,610 -1.7
23/05/2017
11.27
 65,500 11.23 11.37 11.23 10 500 -0.0
22/05/2017
11.23
 132,970 11.32 11.49 11.23 2,500 1,500 0.0
19/05/2017
11.32
 80,620 11.32 11.37 11.21 0 300 -0.0
18/05/2017
11.32
 133,710 11.01 11.69 11.07 17,000 9,170 0.4
17/05/2017
11.01
 216,320 10.67 11.01 10.67 2,500 124,010 -5.3
16/05/2017
10.67
 103,710 10.45 10.67 10.52 3,810 71,460 -2.9
15/05/2017
10.45
 118,720 10.57 10.82 10.45 2,000 63,670 -2.6
12/05/2017
10.57
 41,030 10.51 10.67 10.56 8,010 30,220 -0.9
11/05/2017
10.51
 104,890 10.50 10.70 10.50 10,000 84,380 -3.2
10/05/2017
10.50
 96,820 10.40 10.70 10.47 8,030 64,220 -2.4
09/05/2017
10.40
 66,860 10.30 10.65 10.20 3,770 33,110 -1.2
08/05/2017
10.30
 7,460 10.29 10.60 10.25 20 500 -0.0
05/05/2017
10.29
 169,830 10.57 10.60 10.25 90,000 156,030 -2.8
04/05/2017
10.57
 180,770 10.67 10.72 10.55 89,660 155,810 -2.8
03/05/2017
10.67
 35,810 10.67 10.70 10.50 1,030 16,930 -0.7
28/04/2017
10.67
 42,630 10.63 10.70 10.50 120 38,980 -1.7
27/04/2017
10.63
 50,340 10.60 10.75 10.57 2,600 41,460 -1.7
26/04/2017
10.60
 14,610 10.75 10.75 10.57 204,050 200,200 0.2
25/04/2017
10.75
 28,970 10.77 10.80 10.70 17,270 9,000 0.4
24/04/2017
10.77
 36,350 10.65 10.80 10.57 25,770 950 1.1
21/04/2017
10.65
 29,380 10.32 10.65 10.32 15,070 1,500 0.6
20/04/2017
10.32
 41,920 10.32 10.40 10.30 11,520 100 0.5
19/04/2017
10.32
 26,160 10.45 10.45 10.20 4,330 1,000 0.1
18/04/2017
10.45
 41,480 10.45 10.70 10.45 35,100 0 1.5
17/04/2017
10.45
 47,070 10.55 10.70 10.45 16,050 1,500 0.6
14/04/2017
10.55
 47,980 10.65 10.65 10.22 0 0 0
13/04/2017
10.65
 15,090 10.87 10.87 10.54 5,060 540 0.2
12/04/2017
10.87
 87,350 10.90 10.95 10.75 41,600 5,400 1.6
11/04/2017
10.90
 205,590 10.37 10.90 10.20 78,920 28,300 2.2
10/04/2017
10.37
 36,040 10.04 10.42 10.20 12,630 0 0.5
07/04/2017
10.04
 49,410 10.09 10.37 10.01 38,930 10,200 1.2
05/04/2017
10.09
 30,680 9.73 10.09 9.75 17,780 3,100 0.6
04/04/2017
9.73
 63,110 9.95 9.95 9.66 24,100 0 0.9
03/04/2017
9.95
 43,660 10.00 10.00 9.90 15,220 0 0.6
31/03/2017
10.00
 6,310 9.78 10.15 9.80 1,730 0 0.1
30/03/2017
9.78
 46,470 9.83 9.94 9.70 13,160 5,200 0.3
29/03/2017
9.83
 50,820 9.75 9.91 9.83 39,730 10,210 1.2
28/03/2017
9.75
 34,810 9.55 9.95 9.60 190 5,620 -0.2
27/03/2017
9.55
 127,420 10.15 10.15 9.55 300 33,500 -1.3
24/03/2017
10.15
 44,860 10.15 10.19 9.90 1,090 0 0.0
23/03/2017
10.15
 30,750 10.14 10.37 10.10 510 0 0.0
22/03/2017
10.14
 202,000 10.85 10.85 10.12 5,020 36,000 -1.3
21/03/2017
10.85
 51,110 10.97 11.14 10.85 10 0 0.0
20/03/2017
10.97
 29,500 11.14 11.18 10.95 60 10,000 -0.4
17/03/2017
11.14
 14,220 11.00 11.22 11.00 10 0 0.0
16/03/2017
11.00
 106,130 10.91 11.24 10.91 57,550 16,800 1.8
15/03/2017
10.91
 40,140 10.90 11.14 10.87 300 10 0.0
14/03/2017
10.90
 23,090 10.97 11.14 10.90 8,000 30 0.4
13/03/2017
10.97
 66,490 11.07 11.07 10.77 10 39,000 -1.7
10/03/2017
11.07
 33,280 10.95 11.37 10.95 0 0 0
09/03/2017
10.95
 117,290 11.12 11.47 10.92 10 77,590 -3.4
08/03/2017
11.12
 99,920 11.47 11.47 11.12 0 12,200 -0.6
07/03/2017
11.47
 117,690 11.47 11.62 11.32 47,820 90,320 -2.0
06/03/2017
11.47
 107,510 11.32 11.56 11.22 0 24,740 -1.1
03/03/2017
11.32
 45,980 11.14 11.42 11.02 0 0 0
02/03/2017
11.14
 94,020 11.27 11.44 11.02 0 5,000 -0.2
01/03/2017
11.27
 44,860 10.95 11.32 10.92 2,500 0 0.1
28/02/2017
10.95
 87,710 11.10 11.10 10.90 30 200 -0.0
27/02/2017
11.10
 24,250 11.05 11.19 10.75 10 0 0.0
24/02/2017
11.05
 79,770 11.17 11.19 10.80 0 4,550 -0.2
23/02/2017
11.17
 145,780 11.44 11.57 11.17 60 37,070 -1.7
22/02/2017
11.44
 108,390 11.47 11.47 11.24 15,600 13,620 0.1
21/02/2017
11.47
 141,660 11.16 11.57 11.22 10 25,000 -1.2
20/02/2017
11.16
 161,020 11.32 11.42 10.97 10 0 0.0
17/02/2017
11.32
 210,380 10.96 11.32 10.82 40,820 9,810 1.4
16/02/2017
10.96
 210,510 10.92 11.32 10.95 5,920 83,480 -3.5
15/02/2017
10.92
 163,450 10.85 11.10 10.85 8,300 52,730 -2.0

Chính sách bảo mật | Điều khoản sử dụng |