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)
14/02/2017
10.85
 141,830 10.82 10.95 10.57 0 45,200 -2.0
13/02/2017
10.82
 201,830 10.47 10.95 10.57 10,000 61,000 -2.2
10/02/2017
10.47
 107,500 10.10 10.47 10.08 10,600 2,000 0.3
09/02/2017
10.10
 88,520 10.08 10.12 9.95 17,000 0 0.7
08/02/2017
10.08
 129,330 10.03 10.20 10.03 3,510 35,250 -1.3
07/02/2017
10.03
 125,370 9.83 10.03 9.70 15,700 55,260 -1.6
06/02/2017
9.83
 26,930 9.88 9.93 9.80 2,660 9,740 -0.3
03/02/2017
9.88
 37,650 10.05 10.12 9.75 250 0 0.0
02/02/2017
10.05
 236,850 9.40 10.05 9.98 780 113,860 -4.6
25/01/2017
9.40
 22,920 9.30 9.65 9.34 50 1,450 -0.1
24/01/2017
9.30
 98,910 9.28 9.45 9.28 13,210 94,810 -3.0
23/01/2017
9.28
 19,110 9.43 9.68 9.28 4,190 17,390 -0.5
20/01/2017
9.43
 29,530 9.48 9.65 9.43 17,000 14,610 0.1
19/01/2017
9.48
 40,620 9.63 9.65 9.48 34,690 15,420 0.7
18/01/2017
9.63
 6,930 9.65 9.65 9.48 3,510 1,640 0.1
17/01/2017
9.65
 65,640 9.65 9.78 9.58 43,570 49,810 -0.2
16/01/2017
9.65
 137,660 9.70 9.93 9.63 17,010 114,290 -3.8
13/01/2017
9.70
 34,450 9.70 9.90 9.58 23,220 0 0.9
12/01/2017
9.70
 59,390 9.55 9.80 9.58 44,550 90 1.7
11/01/2017
9.55
 81,750 9.28 9.55 9.28 207,000 189,970 0.7
10/01/2017
9.28
 9,230 9.13 9.33 9.10 130 0 0.0
09/01/2017
9.13
 6,460 9.13 9.33 9.06 4,590 330 0.2
06/01/2017
9.13
 21,600 9.30 9.43 9.13 3,080 1,000 0.1
05/01/2017
9.30
 43,260 9.18 9.30 9.18 22,150 13,350 0.3
04/01/2017
9.18
 5,040 9.20 9.24 9.15 10 0 0.0
03/01/2017
9.20
 13,640 9.20 9.30 9.08 680 160 0.0
30/12/2016
9.20
 12,750 9.18 9.20 9.06 1,580 0 0.1
29/12/2016
9.18
 4,640 9.20 9.20 9.06 4,060 0 0.2
28/12/2016
9.20
 29,440 9.03 9.20 9.03 16,010 0 0.6
27/12/2016
9.03
 12,440 8.96 9.20 8.96 5,900 0 0.2
26/12/2016
8.96
 17,320 9.01 9.18 8.96 4,510 0 0.2
23/12/2016
9.01
 8,750 9.20 9.25 8.98 5,950 0 0.2
22/12/2016
9.20
 4,660 9.23 9.25 9.10 3,000 0 0.1
21/12/2016
9.23
 7,660 9.08 9.38 9.08 2,920 0 0.1
20/12/2016
9.08
 22,250 9.45 9.45 9.08 5,720 0 0.2
19/12/2016
9.45
 29,430 9.42 9.50 9.33 8,730 0 0.3
16/12/2016
9.42
 10,600 9.38 9.45 9.33 4,000 0 0.2
15/12/2016
9.38
 47,180 9.33 9.58 9.33 24,300 0 0.9
14/12/2016
9.33
 73,820 8.96 9.33 9.03 28,630 0 1.1
13/12/2016
8.96
 6,210 9.15 9.20 8.96 2,510 0 0.1
12/12/2016
9.15
 43,110 8.76 9.35 8.76 15,930 1,450 0.5
09/12/2016
8.76
 19,140 8.81 8.88 8.73 4,490 3,000 0.1
08/12/2016
8.81
 15,870 8.78 8.96 8.76 14,200 0 0.5
07/12/2016
8.78
 5,550 8.71 8.93 8.61 1,700 0 0.1
06/12/2016
8.71
 12,340 8.78 8.89 8.61 40 0 0.0
05/12/2016
8.78
 26,110 8.46 8.78 8.46 10,560 0 0.4
02/12/2016
8.46
 44,380 8.83 8.96 8.46 11,020 26,700 -0.5
01/12/2016
8.83
 20,060 8.76 8.96 8.71 270 0 0.0
30/11/2016
8.76
 86,480 9.01 9.18 8.38 6,950 10,000 -0.1
29/11/2016
9.01
 29,530 9.20 9.58 8.96 4,440 10,560 -0.2
28/11/2016
9.20
 6,470 9.33 9.33 9.08 60 1,300 -0.0
25/11/2016
9.33
 13,200 9.48 9.48 9.33 720 0 0.0
24/11/2016
9.48
 39,700 9.50 9.69 9.48 7,140 250 0.3
23/11/2016
9.50
 20,050 9.60 9.80 9.43 360 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
9.60
 49,690 9.45 9.83 9.60 250 100 0.0
21/11/2016
9.45
 56,590 9.28 9.57 9.36 2,060 0 0.1
18/11/2016
9.28
 46,870 9.61 9.74 9.09 660 500 0.0
17/11/2016
9.61
 52,050 9.89 9.91 9.60 3,650 18,010 -0.6
16/11/2016
9.89
 170,980 9.93 10.08 9.89 2,770 60,990 -2.4
15/11/2016
9.93
 95,540 10.03 10.11 9.84 3,010 540 0.1
14/11/2016
10.03
 46,310 10.16 10.16 9.72 16,010 3,540 0.5
11/11/2016
10.16
 105,500 9.90 10.52 9.91 40 8,320 -0.4
10/11/2016
9.90
 130,950 9.26 9.90 9.43 150 6,500 -0.2
09/11/2016
9.26
 36,360 9.30 9.38 8.99 2,890 5,820 -0.1
08/11/2016
9.30
 37,220 9.19 9.53 9.19 1,410 0 0.1
07/11/2016
9.19
 50,060 9.09 9.28 8.97 1,420 100 0.0
04/11/2016
9.09
 3,500 9.09 9.09 9.02 0 0 0
03/11/2016
9.09
 30,830 9.09 9.09 8.82 2,810 850 0.1
02/11/2016
9.09
 14,970 9.04 9.09 8.97 2,820 1,000 0.1
01/11/2016
9.04
 31,680 9.09 9.21 8.97 16,710 0 0.6
31/10/2016
9.09
 16,310 9.21 9.33 9.09 580 2,100 -0.1
28/10/2016
9.21
 79,370 8.77 9.21 8.97 1,050 200 0.0
27/10/2016
8.77
 26,770 8.53 9.13 8.59 230 0 0.0
26/10/2016
8.53
 7,460 8.63 8.63 8.36 3,430 0 0.1
25/10/2016
8.63
 2,420 8.63 8.68 8.51 860 0 0.0
24/10/2016
8.63
 3,490 8.60 8.65 8.53 2,990 0 0.1
21/10/2016
8.60
 8,280 8.73 8.85 8.48 2,970 7,000 -0.1
20/10/2016
8.73
 2,940 8.87 8.87 8.51 1,020 0 0.0
19/10/2016
8.87
 11,270 8.87 8.94 8.63 10 0 0.0
18/10/2016
8.87
 54,770 8.68 8.90 8.73 530 17,100 -0.6
17/10/2016
8.68
 24,520 8.48 8.68 8.48 1,510 0 0.1
14/10/2016
8.48
 8,410 8.44 8.53 8.44 3,900 0 0.1
13/10/2016
8.44
 9,980 8.48 8.48 8.44 2,900 500 0.1
12/10/2016
8.48
 22,730 8.46 8.73 8.46 4,370 1,890 0.1
11/10/2016
8.46
 24,860 8.02 8.46 8.05 10 5,900 -0.2
10/10/2016
8.02
 25,010 8.19 8.19 8.00 4,950 0 0.2
07/10/2016
8.19
 15,190 8.00 8.48 8.00 5,590 50 0.2
06/10/2016
8.00
 4,020 8.05 8.12 8.00 1,530 0 0.1
05/10/2016
8.05
 5,210 8.05 8.05 8.00 3,910 100 0.1
04/10/2016
8.05
 5,200 8.05 8.07 8.05 4,960 0 0.2
03/10/2016
8.05
 6,930 8.12 8.14 8.05 5,600 0 0.2
30/09/2016
8.12
 7,150 8.12 8.14 8.12 0 0 0
29/09/2016
8.12
 15,390 8.12 8.14 8.05 6,360 3,600 0.1
28/09/2016
8.12
 27,120 8.14 8.17 8.00 8,410 0 0.3
27/09/2016
8.14
 8,500 8.17 8.17 8.02 3,110 0 0.1
26/09/2016
8.17
 6,830 8.19 8.19 8.10 3,120 0 0.1
23/09/2016
8.19
 4,180 8.19 8.20 8.12 1,470 0 0.0
22/09/2016
8.19
 1,200 8.12 8.19 8.10 1,200 0 0.0
21/09/2016
8.12
 6,400 7.90 8.12 7.97 0 0 0
20/09/2016
7.90
 16,420 8.22 8.22 7.90 0 4,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |