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
(2024-08-20) 		0.70 1.70% 6,750,700 -152,000 -6.4
40.60
42.60
42.50
2 tháng
(2024-07-22) 		-0.35 -0.83% 13,670,600 -172,120 -7.2
38
42.60
42.50
3 tháng
(2024-06-21) 		-1.40 -3.24% 26,381,400 573,700 24.7
38
44.80
42.50
6 tháng
(2024-03-25) 		2.30 5.82% 76,643,400 1,332,100 55.2
35.60
46.05
42.50
12 tháng
(2023-09-25) 		9.90 30.99% 131,971,600 2,021,600 78.9
29.10
46.05
42.50
24 tháng
(2022-09-30) 		11.81 39.33% 159,384,400 2,139,924 75.3
18.78
46.05
42.50
36 tháng
(2021-10-05) 		9.64 29.95% 237,265,800 90,752 -115.9
18.78
46.05
42.50
60 tháng
(2019-10-16) 		28.06 203.41% 272,822,560 -3,120,558 -287.5
13.48
46.05
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
8.23
 850 8.23 8.38 8.23 0 0 0
18/04/2012
8.23
 580 8.23 8.31 8.23 0 0 0
17/04/2012
8.23
 9,700 8.38 8.38 8.23 5,000 7,710 -0.1
16/04/2012
8.38
 1,700 8.38 8.38 8.38 500 0 0.0
13/04/2012
8.38
 5,050 8.53 8.53 8.23 4,760 0 0.3
12/04/2012
8.53
 57,230 8.61 8.61 8.23 43,150 1,820 2.3
11/04/2012
8.61
 18,800 8.31 8.61 8.15 14,990 2,000 0.7
10/04/2012
8.31
 4,050 8.23 8.38 8.08 3,490 10 0.2
09/04/2012
8.23
 5,580 8.08 8.23 8.23 0 0 0
06/04/2012
8.08
 4,670 8.08 8.23 8.08 0 0 0
05/04/2012
8.08
 8,700 8.15 8.23 8.08 6,210 800 0.3
04/04/2012
8.15
 13,500 8.23 8.23 8.15 9,200 0 0.5
03/04/2012
8.23
 5,050 8.31 8.61 8.23 50 0 0.0
30/03/2012
8.31
 8,590 8.23 8.31 8.15 8,190 10 0.4
29/03/2012
8.23
 19,450 8.31 8.38 8.08 9,000 0 0.5
28/03/2012
8.31
 1,000 8.31 8.31 8.31 1,000 0 0.1
27/03/2012
8.31
 15,320 8.23 8.38 8.23 9,880 0 0.5
26/03/2012
8.23
 2,100 8.31 8.38 8.23 870 0 0.0
23/03/2012
8.31
 31,820 8.38 8.38 8.23 27,740 0 1.5
22/03/2012
8.38
 6,600 8.38 8.38 8.00 1,990 0 0.1
21/03/2012
8.38
 27,650 8.15 8.38 7.93 25,050 5,750 1.1
20/03/2012
8.15
 10,670 7.93 8.15 7.77 7,540 2,250 0.3
19/03/2012
7.93
 20,360 8.31 8.31 7.93 10,680 2,000 0.4
16/03/2012
8.31
 38,100 8.46 8.46 8.31 25,520 0 1.4
15/03/2012
8.46
 25,410 8.38 8.46 8.00 10,000 0 0.5
14/03/2012
8.38
 22,530 8.53 8.61 8.38 14,830 0 0.8
13/03/2012
8.53
 26,100 8.38 8.53 8.38 24,600 0 1.4
12/03/2012
8.38
 46,140 8.38 8.69 8.38 32,000 1,970 1.6
09/03/2012
8.38
 194,170 8.00 8.38 7.93 558,000 265,000 16.1
08/03/2012
8.00
 23,410 7.62 8.00 7.54 7,010 5,600 0.1
07/03/2012
7.62
 8,010 7.35 7.70 7.35 200,000 205,000 -0.3
06/03/2012
7.35
 7,170 7.70 7.85 7.32 450 1,000 -0.0
05/03/2012
7.70
 19,850 7.39 7.70 7.62 700 200,000 -10.1
02/03/2012
7.39
 4,870 7.39 7.54 7.12 0 4,500 -0.2
01/03/2012
7.39
 10,320 7.77 7.77 7.39 87,150 90,200 -0.1
29/02/2012
7.77
 2,300 7.54 7.77 7.21 1,620 1,000 0.0
28/02/2012
7.54
 9,600 7.54 7.62 7.24 3,620 7,300 -0.2
27/02/2012
7.54
 9,710 7.60 7.85 7.54 4,070 8,000 -0.2
24/02/2012
7.60
 5,340 8.00 8.00 7.60 0 3,470 -0.2
23/02/2012
8.00
 1,640 8.00 8.00 8.00 0 0 0
22/02/2012
8.00
 3,020 7.85 8.00 7.85 51,250 50,000 0.1
21/02/2012
7.85
 2,330 7.62 8.00 7.77 0 1,170 -0.1
20/02/2012
7.62
 630 7.62 7.62 7.62 0 0 0
17/02/2012
7.62
 1,810 7.62 7.62 7.62 100 0 0.0
16/02/2012
7.62
 0 7.62 7.62 7.62 0 0 0
15/02/2012
7.62
 0 7.62 7.62 7.62 0 0 0
14/02/2012
7.62
 12,800 7.93 8.08 7.62 10,500 12,230 -0.1
13/02/2012
7.93
 7,090 7.62 7.93 7.77 4,770 1,280 0.2
10/02/2012
7.62
 2,930 7.62 7.93 7.62 25,420 22,520 0.1
09/02/2012
7.62
 4,290 7.57 7.62 7.57 2,000 2,000 0
08/02/2012
7.57
 750 7.56 7.93 7.57 0 0 0
07/02/2012
7.56
 8,040 7.62 7.62 7.56 7,530 5,000 0.1
06/02/2012
7.62
 1,140 7.62 7.62 7.47 31,000 30,000 0.1
03/02/2012
7.62
 1,870 7.85 7.85 7.62 500 0 0.0
02/02/2012
7.85
 860 7.70 7.85 7.70 0 700 -0.0
01/02/2012
7.70
 8,140 7.85 7.93 7.62 7,280 0 0.4
31/01/2012
7.85
 0 7.85 7.85 7.85 0 0 0
30/01/2012
7.85
 5,560 7.51 7.85 7.51 3,960 3,000 0.0
20/01/2012
7.51
 2,880 7.16 7.51 7.15 1,250 1,550 -0.0
19/01/2012
7.16
 800 7.15 7.16 7.16 0 700 -0.0
18/01/2012
7.15
 1,000 7.15 7.15 7.15 0 0 0
17/01/2012
7.15
 50 7.09 7.15 7.15 0 0 0
16/01/2012
7.09
 370 6.86 7.09 6.86 320 0 0.0
13/01/2012
6.86
 12,790 6.86 7.13 6.86 11,590 10,000 0.1
12/01/2012
6.86
 0 6.86 6.86 6.86 0 0 0
11/01/2012
6.86
 2,050 7.01 7.01 6.86 1,800 0 0.1
10/01/2012
7.01
 0 7.01 7.01 7.01 0 0 0
09/01/2012
7.01
 50 6.71 7.01 7.01 0 0 0
06/01/2012
6.71
 0 6.71 6.71 6.71 0 0 0
05/01/2012
6.71
 2,050 6.71 6.71 6.49 124,300 124,300 0
04/01/2012
6.71
 2,250 7.06 7.06 6.71 400 0 0.0
03/01/2012
7.06
 0 7.06 7.06 7.06 0 0 0
30/12/2011
7.06
 15,000 6.72 7.06 7.06 15,000 0 0.7
29/12/2011
6.72
 16,060 6.43 6.75 6.63 16,000 0 0.7
28/12/2011
6.43
 37,890 6.13 6.43 5.82 34,480 31,460 0.1
27/12/2011
6.13
 350 6.45 6.45 6.13 0 350 -0.0
26/12/2011
6.45
 1,900 6.78 6.78 6.45 85,000 0 3.8
23/12/2011
6.78
 0 6.78 6.78 6.78 110,000 0 4.9
22/12/2011
6.78
 4,030 6.78 6.78 6.45 2,000 3,500 -0.1
21/12/2011
6.78
 1,820 6.69 6.78 6.37 0 0 0
20/12/2011
6.69
 7,460 6.55 6.71 6.23 3,300 196,480 -7.9
19/12/2011
6.55
 1,140 6.40 6.55 6.08 0 0 0
16/12/2011
6.40
 90 6.40 6.40 6.40 0 0 0
15/12/2011
6.40
 130 6.40 6.55 6.08 0 0 0
14/12/2011
6.40
 6,050 6.40 6.40 6.25 4,700 0 0.2
13/12/2011
6.40
 1,860 6.37 6.40 6.26 1,000 0 0.0
12/12/2011
6.37
 3,320 6.37 6.37 6.07 2,100 0 0.1
09/12/2011
6.37
 1,390 6.37 6.37 6.10 0 0 0
08/12/2011
6.37
 1,540 6.28 6.40 5.99 1,000 0 0.0
07/12/2011
6.28
 720 6.28 6.37 5.97 390 0 0.0
06/12/2011
6.28
 13,250 6.28 6.40 6.10 10,000 4,090 0.2
05/12/2011
6.28
 3,690 6.25 6.43 6.28 0 0 0
02/12/2011
6.25
 7,190 6.46 6.63 6.25 105,000 103,350 0.1
01/12/2011
6.46
 60 6.46 6.46 6.46 0 0 0
30/11/2011
6.46
 2,860 6.46 6.54 6.46 150,000 151,100 -0.0
29/11/2011
6.46
 500 6.78 6.78 6.46 0 0 0
28/11/2011
6.78
 1,370 6.78 6.84 6.51 1,000 50 0.0
25/11/2011
6.78
 320 6.57 6.78 6.55 200 0 0.0
24/11/2011
6.57
 19,180 6.90 6.92 6.57 17,490 19,170 -0.1
23/11/2011
6.90
 56,530 6.93 7.16 6.60 50,800 53,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |