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)
27/04/2016
8.80
 1,990 8.82 8.95 8.69 250 0 0.0
26/04/2016
8.82
 41,880 8.60 8.91 8.60 500 3,140 -0.1
25/04/2016
8.60
 21,440 8.34 8.69 8.25 0 18,000 -0.7
22/04/2016
8.34
 8,450 8.58 8.69 8.34 0 0 0
21/04/2016
8.58
 11,900 8.27 8.58 8.38 60 500 -0.0
20/04/2016
8.27
 28,570 8.25 8.45 8.20 70 12,000 -0.4
19/04/2016
8.25
 7,970 8.51 8.51 8.25 10 0 0.0
15/04/2016
8.51
 12,970 8.69 8.97 8.36 6,590 0 0.3
14/04/2016
8.69
 14,030 8.86 8.86 8.69 0 1,400 -0.1
13/04/2016
8.86
 54,680 8.60 9.02 8.80 290 2,160 -0.1
12/04/2016
8.60
 42,250 8.14 8.64 7.92 10 0 0.0
11/04/2016
8.14
 13,580 8.36 8.36 8.14 190 2,830 -0.1
08/04/2016
8.36
 9,210 7.92 8.36 7.92 3,470 3,830 -0.0
07/04/2016
7.92
 11,340 7.79 8.29 7.39 1,540 3,340 -0.1
06/04/2016
7.79
 5,850 7.65 7.87 7.68 210 0 0.0
05/04/2016
7.65
 4,220 7.61 7.65 7.48 2,000 0 0.1
04/04/2016
7.61
 18,130 7.70 7.79 7.28 8,630 2,570 0.2
01/04/2016
7.70
 800 7.54 7.87 7.37 360 0 0.0
31/03/2016
7.54
 28,770 7.94 8.12 7.54 16,280 0 0.6
30/03/2016
7.94
 5,070 8.12 8.12 7.94 2,130 0 0.1
29/03/2016
8.12
 11,270 8.07 8.29 7.70 6,370 0 0.2
28/03/2016
8.07
 1,160 8.09 8.36 8.05 620 0 0.0
25/03/2016
8.09
 6,340 8.09 8.25 7.72 2,140 40 0.1
24/03/2016
8.09
 3,370 8.36 8.36 8.03 1,250 800 0.0
23/03/2016
8.36
 16,630 8.23 8.69 7.96 12,270 0 0.5
22/03/2016
8.23
 5,830 8.25 8.25 7.92 1,500 0 0.1
21/03/2016
8.25
 3,100 8.23 8.47 8.18 290 0 0.0
18/03/2016
8.23
 9,190 8.18 8.31 8.14 3,380 700 0.1
17/03/2016
8.18
 14,830 8.16 8.36 8.18 3,520 0 0.1
16/03/2016
8.16
 2,200 8.27 8.27 8.16 1,600 0 0.1
15/03/2016
8.27
 3,030 8.36 8.36 8.20 540 0 0.0
14/03/2016
8.36
 19,580 8.36 8.47 8.23 3,840 0 0.1
11/03/2016
8.36
 20,890 8.34 8.53 8.29 1,050 0 0.0
10/03/2016
8.34
 52,330 8.27 8.56 8.27 3,100 22,500 -0.7
09/03/2016
8.27
 80,680 8.60 8.60 8.25 10,900 22,220 -0.4
08/03/2016
8.60
 5,550 8.62 8.80 8.16 2,650 0 0.1
07/03/2016
8.62
 45,580 8.58 9.02 8.58 200 5,000 -0.2
04/03/2016
8.58
 145,360 8.03 8.58 8.01 8,150 200 0.3
03/03/2016
8.03
 3,550 8.07 8.07 7.83 3,340 0 0.1
02/03/2016
8.07
 4,820 7.98 8.12 7.92 4,030 0 0.1
01/03/2016
7.98
 2,540 8.05 8.05 7.92 330 0 0.0
29/02/2016
8.05
 23,740 7.65 8.12 7.68 16,690 3,500 0.5
26/02/2016
7.65
 2,400 7.70 7.70 7.63 1,000 0 0.0
25/02/2016
7.70
 6,400 7.57 7.70 7.54 6,400 0 0.2
24/02/2016
7.57
 650 7.61 7.61 7.57 650 0 0.0
23/02/2016
7.61
 2,900 7.61 7.63 7.61 2,000 1,800 0.0
22/02/2016
7.61
 12,160 7.63 7.63 7.59 10,700 8,870 0.1
19/02/2016
7.63
 9,900 7.70 7.74 7.61 9,700 2,500 0.3
18/02/2016
7.70
 13,990 7.92 7.92 7.63 5,000 0 0.2
17/02/2016
7.92
 24,110 7.54 7.92 7.54 6,030 0 0.2
16/02/2016
7.54
 1,350 7.50 7.54 7.50 1,350 0 0.0
15/02/2016
7.50
 8,440 7.28 7.79 7.26 4,140 0 0.1
05/02/2016
7.28
 4,210 7.26 7.28 7.26 2,600 0 0.1
04/02/2016
7.26
 4,280 7.26 7.26 7.26 4,200 0 0.1
03/02/2016
7.26
 1,000 6.84 7.26 7.26 990 0 0.0
02/02/2016
6.84
 8,990 6.84 7.26 6.84 8,950 0 0.3
01/02/2016
6.84
 70 7.04 7.04 6.84 70 0 0.0
29/01/2016
7.04
 0 7.04 7.04 7.04 0 0 0
28/01/2016
7.04
 450 7.04 7.30 7.04 150 0 0.0
27/01/2016
7.04
 0 7.04 7.04 7.04 0 0 0
26/01/2016
7.04
 2,700 7.37 7.37 7.04 1,200 2,700 -0.0
25/01/2016
7.37
 6,630 7.04 7.37 7.04 6,320 0 0.2
22/01/2016
7.04
 1,210 7.04 7.04 6.80 1,200 1,200 0
21/01/2016
7.04
 0 7.04 7.04 7.04 0 0 0
20/01/2016
7.04
 1,250 7.06 7.08 7.04 1,250 1,030 0.0
19/01/2016
7.06
 1,900 7.26 7.26 6.77 740 1,870 -0.0
18/01/2016
7.26
 3,340 6.86 7.26 6.64 2,230 0 0.1
15/01/2016
6.86
 500 6.82 6.86 6.86 0 0 0
14/01/2016
6.82
 8,100 6.93 6.93 6.82 3,300 6,900 -0.1
13/01/2016
6.93
 1,170 6.84 6.93 6.84 100 0 0.0
12/01/2016
6.84
 10,580 6.95 6.95 6.84 9,700 10,350 -0.0
11/01/2016
6.95
 3,700 7.04 7.04 6.95 3,700 3,190 0.0
08/01/2016
7.04
 11,300 7.28 7.28 7.04 10,200 10,300 -0.0
07/01/2016
7.28
 12,510 7.04 7.48 7.02 7,000 8,510 -0.1
06/01/2016
7.04
 3,660 7.37 7.37 7.04 3,200 0 0.1
05/01/2016
7.37
 3,100 7.37 7.37 7.37 3,100 3,100 0
04/01/2016
7.37
 7,640 7.90 7.90 7.37 5,600 200 0.2
31/12/2015
7.90
 16,400 7.92 7.92 7.39 0 0 0
30/12/2015
7.92
 26,150 7.41 7.92 6.95 5,000 3,450 0.1
29/12/2015
7.41
 10,520 6.93 7.41 6.62 1,510 0 0.0
28/12/2015
6.93
 5,530 6.49 6.93 6.62 2,670 0 0.1
25/12/2015
6.49
 10 6.27 6.49 6.49 0 0 0
24/12/2015
6.27
 51,370 6.66 6.66 6.27 35,610 51,000 -0.4
23/12/2015
6.66
 500 6.71 6.71 6.66 250 0 0.0
22/12/2015
6.71
 0 6.71 6.71 6.71 0 0 0
21/12/2015
6.71
 80 6.71 6.71 6.71 60 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2015
6.71
 5,420 6.75 7.04 6.64 3,200 600 0.1
17/12/2015
6.75
 1,100 6.75 6.75 6.75 0 0 0
16/12/2015
6.75
 2,450 6.75 6.75 6.71 0 0 0
15/12/2015
6.75
 400 6.75 6.75 6.71 0 0 0
14/12/2015
6.75
 620 6.63 6.75 6.63 200 0 0.0
11/12/2015
6.63
 5,350 6.71 6.71 6.63 3,500 0 0.1
10/12/2015
6.71
 4,320 6.71 6.79 6.71 3,220 0 0.1
09/12/2015
6.71
 560 6.71 6.71 6.71 0 0 0
08/12/2015
6.71
 3,230 6.69 6.71 6.67 500 0 0.0
07/12/2015
6.69
 870 6.71 6.71 6.69 0 0 0
04/12/2015
6.71
 1,020 6.75 6.79 6.71 10 0 0.0
03/12/2015
6.75
 210 6.69 6.75 6.71 0 0 0
02/12/2015
6.69
 3,230 6.56 6.69 6.58 0 0 0
01/12/2015
6.56
 100 6.54 6.56 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |