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)
31/01/2013
8.91
 830 8.66 8.91 8.58 100,000 100,000 0
30/01/2013
8.66
 10 9.00 9.00 8.66 100,000 100,000 0
29/01/2013
9.00
 19,300 8.83 9.00 8.41 102,220 96,120 0.3
28/01/2013
8.83
 11,540 9.25 9.25 8.75 0 0 0
25/01/2013
9.25
 4,730 8.83 9.25 8.41 100,660 100,690 -0.0
24/01/2013
8.83
 5,590 9.25 9.25 8.66 5,000 1,000 0.2
23/01/2013
9.25
 26,130 8.83 9.25 8.41 10,000 0 0.5
22/01/2013
8.83
 510 9.00 9.00 8.83 0 0 0
21/01/2013
9.00
 1,610 9.50 9.59 8.91 0 0 0
18/01/2013
9.50
 1,470 9.75 10.09 9.08 0 0 0
17/01/2013
9.75
 3,500 9.75 9.75 9.25 3,000 0 0.2
16/01/2013
9.75
 6,530 9.50 9.75 9.50 4,200 0 0.2
15/01/2013
9.50
 5,290 8.91 9.50 8.66 0 4,080 -0.2
14/01/2013
8.91
 3,020 9.08 9.08 8.66 2,000 0 0.1
11/01/2013
9.08
 900 8.75 9.08 9.08 900 0 0.0
10/01/2013
8.75
 100 8.75 8.75 8.75 0 0 0
09/01/2013
8.75
 2,140 9.17 9.17 8.75 200,000 200,100 -0.0
08/01/2013
9.17
 15,540 9.08 9.17 8.66 5,500 0 0.3
07/01/2013
9.08
 100 8.66 9.08 9.08 100 0 0.0
04/01/2013
8.66
 0 8.66 8.66 8.66 0 0 0
03/01/2013
8.66
 10 8.83 8.83 8.66 181,900 181,900 0
02/01/2013
8.83
 1,360 9.08 9.50 8.83 850 0 0.0
28/12/2012
9.08
 30 8.75 9.08 9.08 30 0 0.0
27/12/2012
8.75
 2,020 8.75 8.75 8.58 2,000 0 0.1
26/12/2012
8.75
 1,100 8.49 8.75 8.24 90 0 0.0
25/12/2012
8.49
 1,200 8.26 8.49 8.24 100 200 -0.0
24/12/2012
8.26
 300 8.66 8.66 8.26 0 0 0
21/12/2012
8.66
 190 8.27 8.66 8.58 190 100 0.0
20/12/2012
8.27
 200 8.58 8.75 8.27 190 0 0.0
19/12/2012
8.58
 30 8.24 8.58 8.58 0 30 -0.0
18/12/2012
8.24
 0 8.24 8.24 8.24 0 0 0
17/12/2012
8.24
 10 8.41 8.41 8.24 0 0 0
14/12/2012
8.41
 350 8.41 8.41 8.41 0 0 0
13/12/2012
8.41
 0 8.41 8.41 8.41 0 0 0
12/12/2012
8.41
 0 8.41 8.41 8.41 50,000 50,000 0
11/12/2012
8.41
 850 8.66 8.66 8.41 0 0 0
10/12/2012
8.66
 10 8.58 8.66 8.66 0 0 0
07/12/2012
8.58
 0 8.58 8.58 8.58 0 0 0
06/12/2012
8.58
 0 8.58 8.58 8.58 0 0 0
05/12/2012
8.58
 0 8.58 8.58 8.58 0 0 0
04/12/2012
8.58
 70 8.31 8.58 8.58 0 10 -0.0
03/12/2012
8.31
 20 8.75 9.08 8.31 10 0 0.0
30/11/2012
8.75
 4,950 8.66 8.91 8.49 1,980 2,000 0.0
29/11/2012
8.66
 380 8.31 8.66 8.58 30 0 0.0
28/11/2012
8.31
 40 8.75 8.91 8.31 122,320 122,300 0.0
27/11/2012
8.75
 1,050 8.83 8.83 8.41 40 20 0.0
26/11/2012
8.83
 40 8.75 8.83 8.83 40 0 0.0
23/11/2012
8.75
 20 8.49 8.75 8.09 10 0 0.0
22/11/2012
8.49
 10 8.91 8.91 8.49 0 0 0
21/11/2012
8.91
 2,200 8.91 8.91 8.91 2,200 0 0.1
20/11/2012
8.91
 50 8.58 8.91 8.91 50 0 0.0
19/11/2012
8.58
 40 8.32 8.58 8.07 20 0 0.0
16/11/2012
8.32
 5,710 8.16 8.49 8.32 233,910 233,390 0.0
15/11/2012
8.16
 260 8.02 8.16 8.16 0 0 0
14/11/2012
8.02
 0 8.02 8.02 8.02 0 0 0
13/11/2012
8.02
 1,290 7.65 8.02 7.99 0 0 0
12/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2012
7.65
 10 7.99 7.99 7.65 0 0 0
09/11/2012
7.99
 550 8.31 8.31 7.99 0 550 -0.0
08/11/2012
8.31
 5,850 7.99 8.31 8.15 3,070 4,840 -0.1
07/11/2012
7.99
 800 8.40 8.64 7.99 249,390 249,390 0
06/11/2012
8.40
 1,500 8.64 8.64 8.31 178,440 178,600 -0.0
05/11/2012
8.64
 15,210 8.31 8.72 8.40 215,200 213,000 0.1
02/11/2012
8.31
 4,540 8.72 8.80 8.31 4,430 200 0.2
01/11/2012
8.72
 1,170 8.80 8.80 8.72 670 0 0.0
31/10/2012
8.80
 410 8.80 8.80 8.64 400 0 0.0
30/10/2012
8.80
 850 8.80 8.80 8.40 100 840 -0.0
29/10/2012
8.80
 500 8.80 8.80 8.80 500 0 0.0
26/10/2012
8.80
 400 8.80 8.80 8.80 400 0 0.0
25/10/2012
8.80
 400 8.64 8.80 8.80 400 0 0.0
24/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
23/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
22/10/2012
8.64
 750 8.64 8.64 8.64 640 0 0.0
19/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
18/10/2012
8.64
 80 8.97 9.05 8.64 10 70 -0.0
17/10/2012
8.97
 140 8.64 9.05 8.97 40 100 -0.0
16/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
15/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
12/10/2012
8.64
 1,000 8.64 8.64 8.64 1,000 0 0.1
11/10/2012
8.64
 200 8.64 8.64 8.64 200 0 0.0
10/10/2012
8.64
 810 8.64 8.64 8.64 300 0 0.0
09/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
08/10/2012
8.64
 0 8.64 8.64 8.64 0 0 0
05/10/2012
8.64
 200 8.64 8.64 8.64 0 0 0
04/10/2012
8.64
 10 9.05 9.05 8.64 0 0 0
03/10/2012
9.05
 10,710 8.64 9.05 8.64 10,710 500 0.6
02/10/2012
8.64
 3,740 8.64 8.64 8.64 3,740 200 0.2
01/10/2012
8.64
 1,440 8.64 8.64 8.56 1,440 0 0.1
28/09/2012
8.64
 5,500 8.64 8.64 8.64 5,000 0 0.3
27/09/2012
8.64
 14,140 8.48 8.64 8.48 14,130 0 0.7
26/09/2012
8.48
 2,910 8.48 8.48 8.48 2,410 10 0.1
25/09/2012
8.48
 12,330 8.48 8.56 8.48 12,330 0 0.6
24/09/2012
8.48
 1,310 8.48 8.56 8.48 1,220 0 0.1
21/09/2012
8.48
 100 8.56 8.56 8.48 100 0 0.0
20/09/2012
8.56
 3,100 8.56 8.56 8.40 3,000 1,300 0.1
19/09/2012
8.56
 13,560 8.56 8.56 8.48 13,560 0 0.7
18/09/2012
8.56
 10,000 8.72 8.72 8.56 10,000 0 0.5
17/09/2012
8.72
 500 8.64 8.72 8.72 0 0 0
14/09/2012
8.64
 6,000 8.56 8.64 8.56 5,600 0 0.3
13/09/2012
8.56
 1,890 8.72 8.72 8.48 1,700 600 0.1
12/09/2012
8.72
 3,810 8.31 8.72 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |