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)
22/11/2011
6.93
 5,210 6.86 6.93 6.78 5,200 0 0.2
21/11/2011
6.86
 10 6.66 6.86 6.86 0 0 0
18/11/2011
6.66
 48,610 7.00 7.00 6.66 37,500 45,520 -0.4
17/11/2011
7.00
 1,410 7.09 7.09 6.74 50 800 -0.0
16/11/2011
7.09
 670 7.10 7.10 7.09 450 450 0
15/11/2011
7.10
 10 6.80 7.10 7.10 0 0 0
14/11/2011
6.80
 2,150 7.15 7.15 6.80 1,150 850 0.0
11/11/2011
7.15
 420 7.15 7.16 7.15 0 0 0
10/11/2011
7.15
 10 6.93 7.15 7.15 0 0 0
09/11/2011
6.93
 18,330 7.24 7.30 6.93 56,620 56,190 0.0
08/11/2011
7.24
 190 7.32 7.32 7.13 0 0 0
07/11/2011
7.32
 2,440 7.16 7.32 7.32 2,440 0 0.1
04/11/2011
7.16
 1,350 7.07 7.16 7.13 0 990 -0.0
03/11/2011
7.07
 13,500 7.12 7.24 7.07 240,000 240,000 0
02/11/2011
7.12
 3,770 7.47 7.50 7.12 830 1,490 -0.0
01/11/2011
7.47
 2,050 7.54 7.54 7.19 0 1,800 -0.1
31/10/2011
7.54
 110 7.39 7.54 7.54 0 0 0
28/10/2011
7.39
 2,100 7.39 7.39 7.28 0 0 0
27/10/2011
7.39
 2,810 7.54 7.54 7.28 0 1,200 -0.1
26/10/2011
7.54
 10 7.57 7.57 7.54 0 0 0
25/10/2011
7.57
 910 7.41 7.57 7.39 0 0 0
24/10/2011
7.41
 880 7.59 7.62 7.41 0 0 0
21/10/2011
7.59
 220 7.57 7.60 7.56 0 0 0
20/10/2011
7.57
 10 7.54 7.57 7.57 0 0 0
19/10/2011
7.54
 860 7.24 7.54 7.54 50,000 50,000 0
18/10/2011
7.24
 19,510 7.62 7.70 7.24 10,640 17,530 -0.3
17/10/2011
7.62
 10 7.44 7.62 7.62 0 0 0
14/10/2011
7.44
 2,400 7.47 7.48 7.44 0 0 0
13/10/2011
7.47
 400 7.54 7.54 7.47 150,100 150,000 0.0
12/10/2011
7.54
 2,300 7.54 7.60 7.42 540 0 0.0
11/10/2011
7.54
 100 7.59 7.62 7.48 0 0 0
10/10/2011
7.59
 510 7.77 7.77 7.44 30,000 30,000 0
07/10/2011
7.77
 51,190 7.60 7.77 7.39 51,000 50,150 0.0
06/10/2011
7.60
 1,410 7.62 7.62 7.54 0 1,000 -0.0
05/10/2011
7.62
 90 7.62 7.62 7.62 0 0 0
04/10/2011
7.62
 100 7.62 7.62 7.62 0 0 0
03/10/2011
7.62
 110 7.56 7.62 7.62 0 0 0
30/09/2011
7.56
 14,510 7.70 7.70 7.54 5,050 12,700 -0.4
29/09/2011
7.70
 50 7.70 7.70 7.62 0 40 -0.0
28/09/2011
7.70
 10 7.70 7.70 7.70 0 10 -0.0
27/09/2011
7.70
 9,110 7.85 7.85 7.59 0 3,820 -0.2
26/09/2011
7.85
 1,260 7.77 7.85 7.54 0 250 -0.0
23/09/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2011
7.77
 1,460 7.85 8.00 7.70 0 300 -0.0
22/09/2011
7.85
 3,750 7.77 7.92 7.85 270 260 0.0
21/09/2011
7.77
 2,510 7.85 7.92 7.77 66,000 66,490 -0.0
20/09/2011
7.85
 2,160 7.85 7.92 7.85 2,040 10 0.1
19/09/2011
7.85
 9,690 7.77 7.85 7.77 7,140 5,000 0.1
16/09/2011
7.77
 6,590 7.85 7.92 7.77 6,000 0 0.3
15/09/2011
7.85
 26,710 7.85 7.92 7.77 16,700 22,730 -0.3
14/09/2011
7.85
 18,720 7.85 7.85 7.77 17,200 9,980 0.4
13/09/2011
7.85
 24,030 7.77 7.85 7.70 18,920 20,030 -0.1
12/09/2011
7.77
 7,210 7.77 7.77 7.77 0 7,000 -0.4
09/09/2011
7.77
 10,610 7.85 8.00 7.77 3,500 5,600 -0.1
08/09/2011
7.85
 24,660 7.92 8.00 7.77 6,000 21,220 -0.8
07/09/2011
7.92
 8,340 7.85 7.92 7.77 1,000 3,540 -0.1
06/09/2011
7.85
 10 7.77 7.85 7.85 0 0 0
05/09/2011
7.77
 1,830 7.92 7.92 7.77 1,200 0 0.1
01/09/2011
7.92
 9,870 8.00 8.07 7.85 0 5,270 -0.3
31/08/2011
8.00
 1,110 8.00 8.00 7.77 0 0 0
30/08/2011
8.00
 4,450 8.00 8.00 7.70 1,800 0 0.1
29/08/2011
8.00
 2,220 7.70 8.00 7.77 0 0 0
26/08/2011
7.70
 410 7.77 7.92 7.70 190 0 0.0
25/08/2011
7.77
 950 7.70 7.92 7.70 0 0 0
24/08/2011
7.70
 1,500 7.77 7.77 7.70 1,000 0 0.1
23/08/2011
7.77
 1,460 7.85 7.92 7.77 0 800 -0.0
22/08/2011
7.85
 7,610 7.70 7.92 7.85 0 940 -0.0
19/08/2011
7.70
 5,700 7.92 7.92 7.70 4,060 0 0.2
18/08/2011
7.92
 8,290 8.14 8.14 7.85 1,000 590 0.0
17/08/2011
8.14
 5,560 7.92 8.14 7.92 0 0 0
16/08/2011
7.92
 760 7.92 7.92 7.77 650 10 0.0
15/08/2011
7.92
 1,500 7.92 7.92 7.92 0 1,000 -0.1
12/08/2011
7.92
 10,310 7.55 7.92 7.33 103,140 108,000 -0.3
11/08/2011
7.55
 10,100 7.92 7.92 7.55 8,700 7,290 0.1
10/08/2011
7.92
 11,560 7.85 7.92 7.70 9,500 9,610 -0.0
09/08/2011
7.85
 2,210 8.07 8.07 7.70 50 1,000 -0.0
08/08/2011
8.07
 11,350 8.14 8.14 7.77 83,100 5,390 4.3
05/08/2011
8.14
 3,000 8.00 8.14 8.00 0 100 -0.0
04/08/2011
8.00
 1,800 8.00 8.00 7.92 0 0 0
03/08/2011
8.00
 220 8.07 8.07 7.77 0 100 -0.0
02/08/2011
8.07
 1,000 8.07 8.07 8.07 1,000 0 0.1
01/08/2011
8.07
 0 8.07 8.07 8.07 0 0 0
29/07/2011
8.07
 2,500 8.07 8.07 8.07 0 0 0
28/07/2011
8.07
 12,730 8.14 8.14 8.00 11,000 180 0.6
27/07/2011
8.14
 47,650 8.14 8.14 8.07 46,550 0 2.6
26/07/2011
8.14
 35,540 8.07 8.14 8.07 35,440 0 1.9
25/07/2011
8.07
 3,670 8.14 8.14 8.00 3,500 0 0.2
22/07/2011
8.14
 7,000 8.14 8.14 8.14 7,000 0 0.4
21/07/2011
8.14
 17,150 8.14 8.14 8.14 15,000 0 0.8
20/07/2011
8.14
 12,230 8.14 8.14 8.14 11,000 0 0.6
19/07/2011
8.14
 17,000 8.22 8.22 8.14 15,000 0 0.8
18/07/2011
8.22
 1,830 8.22 8.22 8.14 18,000 10,000 0.4
15/07/2011
8.22
 8,600 8.14 8.22 8.14 8,500 1,650 0.4
14/07/2011
8.14
 30,450 8.14 8.14 8.14 30,450 15,000 0.8
13/07/2011
8.14
 7,500 8.14 8.14 8.14 7,500 0 0.4
12/07/2011
8.14
 8,659 8.14 8.14 8.07 84,500 10,710 4.1
11/07/2011
8.14
 70,060 8.22 8.22 8.14 68,000 10,000 3.2
08/07/2011
8.22
 29,130 8.07 8.22 8.14 28,580 960 1.5
07/07/2011
8.07
 400 8.14 8.14 8.00 35,000 400 1.9
06/07/2011
8.14
 10,200 8.37 8.37 8.14 73,000 0 4.1
05/07/2011
8.37
 43,100 8.22 8.37 8.14 35,000 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |