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)
30/11/2015
6.54
 3,100 6.44 6.67 6.54 0 0 0
27/11/2015
6.44
 1,100 6.46 6.46 6.44 100 0 0.0
26/11/2015
6.46
 440 6.42 6.46 6.42 0 0 0
25/11/2015
6.42
 800 6.40 6.42 6.42 0 0 0
24/11/2015
6.40
 130 6.40 6.40 6.40 0 0 0
23/11/2015
6.40
 2,820 6.40 6.81 6.29 2,560 0 0.1
20/11/2015
6.40
 9,300 6.40 6.42 6.40 5,500 4,830 0.0
19/11/2015
6.40
 13,710 6.40 6.40 6.40 3,600 13,710 -0.3
18/11/2015
6.40
 5,230 6.40 6.40 6.40 3,400 5,230 -0.1
17/11/2015
6.40
 24,640 6.40 6.42 6.40 3,400 24,420 -0.6
16/11/2015
6.40
 16,200 6.67 6.81 6.40 4,000 16,040 -0.4
13/11/2015
6.67
 410 6.61 6.67 6.61 400 0 0.0
12/11/2015
6.61
 4,700 6.61 6.61 6.61 3,300 0 0.1
11/11/2015
6.61
 2,000 6.88 6.88 6.61 1,500 0 0.0
10/11/2015
6.88
 10 6.61 6.88 6.88 0 0 0
09/11/2015
6.61
 1,660 6.61 6.61 6.61 1,660 0 0.1
06/11/2015
6.61
 9,780 6.71 6.71 6.61 4,780 9,720 -0.2
05/11/2015
6.71
 2,770 6.63 6.71 6.63 2,320 0 0.1
04/11/2015
6.63
 19,800 6.69 6.69 6.63 3,300 0 0.1
03/11/2015
6.69
 1,160 6.67 6.69 6.67 600 150 0.0
02/11/2015
6.67
 300 6.67 6.67 6.67 0 0 0
30/10/2015
6.67
 8,350 6.69 6.69 6.56 0 0 0
29/10/2015
6.69
 6,250 6.50 6.69 6.50 110 0 0.0
28/10/2015
6.50
 5,730 6.50 6.50 6.42 5,350 160 0.2
27/10/2015
6.50
 42,910 6.61 6.61 6.50 10,150 41,710 -1.0
26/10/2015
6.61
 700 6.61 6.61 6.61 700 0 0.0
23/10/2015
6.61
 30,020 6.67 6.67 6.61 3,830 30,000 -0.8
22/10/2015
6.67
 9,910 6.67 6.67 6.65 6,200 8,300 -0.1
21/10/2015
6.67
 1,090 6.88 6.88 6.67 20 0 0.0
20/10/2015
6.88
 380 7.00 7.00 6.88 380 0 0.0
19/10/2015
7.00
 60 6.88 7.00 6.84 0 0 0
16/10/2015
6.88
 10,860 6.88 7.00 6.81 10,430 0 0.3
15/10/2015
6.88
 3,640 7.00 7.00 6.88 3,400 0 0.1
14/10/2015
7.00
 150 6.92 7.11 6.92 10 0 0.0
13/10/2015
6.92
 2,350 6.90 6.92 6.88 2,050 0 0.1
12/10/2015
6.90
 5,270 6.88 6.90 6.79 3,910 0 0.1
09/10/2015
6.88
 6,240 6.79 6.88 6.79 0 0 0
08/10/2015
6.79
 8,630 6.69 6.79 6.69 3,080 0 0.1
07/10/2015
6.69
 11,080 6.67 6.81 6.67 2,300 0 0.1
06/10/2015
6.67
 28,210 6.71 6.71 6.67 1,030 28,000 -0.9
05/10/2015
6.71
 300 6.61 6.71 6.71 0 0 0
02/10/2015
6.61
 5,620 6.63 6.71 6.61 210 5,000 -0.2
01/10/2015
6.63
 6,170 6.75 6.75 6.63 0 5,000 -0.2
30/09/2015
6.75
 0 6.75 6.75 6.75 0 0 0
29/09/2015
6.75
 1,500 6.71 6.75 6.71 0 500 -0.0
28/09/2015
6.71
 1,000 6.71 6.71 6.71 0 0 0
25/09/2015
6.71
 960 6.67 6.71 6.67 0 0 0
24/09/2015
6.67
 0 6.67 6.67 6.67 0 0 0
23/09/2015
6.67
 300 6.69 6.69 6.67 0 0 0
22/09/2015
6.69
 3,690 6.67 6.69 6.67 3,290 0 0.1
21/09/2015
6.67
 13,490 6.71 6.71 6.67 0 0 0
18/09/2015
6.71
 5,300 6.81 6.81 6.65 1,300 0 0.0
17/09/2015
6.81
 240 6.63 6.81 6.81 0 0 0
16/09/2015
6.63
 370 6.63 6.65 6.63 170 0 0.0
15/09/2015
6.63
 3,870 6.61 6.63 6.61 900 0 0.0
14/09/2015
6.61
 5,560 6.92 6.92 6.61 880 0 0.0
11/09/2015
6.92
 0 6.92 6.92 6.92 0 0 0
10/09/2015
6.92
 0 6.92 6.92 6.92 0 0 0
09/09/2015
6.92
 580 6.61 6.92 6.61 0 0 0
08/09/2015
6.61
 480 6.63 6.63 6.61 180 0 0.0
07/09/2015
6.63
 700 6.71 6.92 6.63 0 0 0
04/09/2015
6.71
 560 6.56 6.71 6.56 0 0 0
03/09/2015
6.56
 2,930 6.58 6.58 6.48 1,180 0 0.0
01/09/2015
6.58
 8,470 6.40 6.58 6.48 0 0 0
31/08/2015
6.40
 3,030 6.37 6.40 6.35 2,690 0 0.1
28/08/2015
6.37
 2,570 6.50 6.50 6.35 0 0 0
27/08/2015
6.50
 230 6.50 6.50 6.50 0 0 0
26/08/2015
6.50
 26,710 6.40 6.50 6.08 7,500 23,430 -0.5
25/08/2015
6.40
 13,340 6.29 6.71 5.85 1,240 390 0.0
24/08/2015
6.29
 16,700 6.71 6.71 6.29 4,200 4,300 -0.0
21/08/2015
6.71
 13,710 6.81 6.81 6.67 3,940 0 0.1
20/08/2015
6.81
 550 6.75 6.81 6.73 0 0 0
19/08/2015
6.75
 2,500 6.71 6.75 6.71 2,490 700 0.1
18/08/2015
6.71
 3,710 6.75 6.75 6.71 2,910 0 0.1
17/08/2015
6.75
 3,520 6.79 6.79 6.75 3,200 0 0.1
14/08/2015
6.79
 7,000 6.84 6.84 6.75 4,620 0 0.1
13/08/2015
6.84
 3,390 6.84 6.84 6.77 3,200 2,000 0.0
12/08/2015
6.84
 4,000 6.84 6.84 6.81 3,670 0 0.1
11/08/2015
6.84
 2,990 6.81 6.92 6.84 2,690 200 0.1
10/08/2015
6.81
 810 6.79 6.81 6.79 0 0 0
07/08/2015
6.79
 0 6.79 6.79 6.79 0 0 0
06/08/2015
6.79
 180 6.71 6.79 6.79 0 0 0
05/08/2015
6.71
 2,000 6.71 6.71 6.71 0 0 0
04/08/2015
6.71
 1,020 6.61 6.71 6.61 0 0 0
03/08/2015
6.61
 8,450 6.73 6.73 6.61 6,590 5,000 0.1
31/07/2015
6.73
 16,250 6.92 6.94 6.73 10,000 6,700 0.1
30/07/2015
6.92
 6,850 6.92 6.92 6.92 3,100 0 0.1
29/07/2015
6.92
 5,010 6.92 6.92 6.92 84,700 80,000 0.2
28/07/2015
6.92
 11,070 6.94 7.00 6.92 7,200 5,000 0.1
27/07/2015
6.94
 5,060 6.94 6.94 6.92 3,100 3,870 -0.0
24/07/2015
6.94
 5,500 6.94 6.94 6.94 3,100 5,500 -0.1
23/07/2015
6.94
 14,780 7.00 7.05 6.94 3,270 9,080 -0.2
22/07/2015
7.00
 7,300 6.84 7.02 6.84 6,300 5,000 0.0
21/07/2015
6.84
 10,600 7.05 7.05 6.84 7,900 5,000 0.1
20/07/2015
7.05
 7,630 6.92 7.11 6.92 5,550 5,000 0.0
17/07/2015
6.92
 5,720 7.26 7.34 6.92 3,100 5,000 -0.1
16/07/2015
7.26
 14,110 7.02 7.26 6.71 7,120 10,000 -0.1
15/07/2015
7.02
 3,000 7.00 7.05 7.02 0 0 0
14/07/2015
7.00
 4,970 6.96 7.02 6.98 0 0 0
13/07/2015
6.96
 3,200 6.96 6.96 6.96 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |