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)
04/07/2011
8.22
 10,200 8.22 8.29 8.22 10,000 0 0.6
01/07/2011
8.22
 8,020 8.29 8.29 8.14 0 0 0
30/06/2011
8.29
 33,420 8.22 8.29 8.14 0 80 -0.0
29/06/2011
8.22
 12,900 8.14 8.22 8.07 0 0 0
28/06/2011
8.14
 13,150 8.14 8.14 7.92 0 0 0
27/06/2011
8.14
 7,410 8.07 8.14 7.85 0 4,990 -0.3
24/06/2011
8.07
 7,290 8.00 8.07 7.70 4,400 5,010 -0.0
23/06/2011
8.00
 9,120 8.37 8.37 8.00 2,000 0 0.1
22/06/2011
8.37
 24,410 8.37 8.37 8.00 2,980 5,000 -0.1
21/06/2011
8.37
 37,230 8.52 8.52 8.14 20,170 0 1.1
20/06/2011
8.52
 4,880 8.14 8.52 8.14 1,880 0 0.1
17/06/2011
8.14
 54,450 8.52 8.52 8.14 36,750 0 2.0
16/06/2011
8.52
 2,400 8.29 8.59 8.29 0 0 0
15/06/2011
8.29
 4,100 8.66 8.66 8.29 1,500 0 0.1
14/06/2011
8.66
 1,810 8.37 8.66 8.44 0 150 -0.0
13/06/2011
8.37
 80,600 8.66 8.66 8.37 74,660 200 4.3
10/06/2011
8.66
 52,080 8.66 8.66 8.44 49,510 0 2.8
09/06/2011
8.66
 12,210 8.44 8.66 8.29 6,190 1,530 0.3
08/06/2011
8.44
 21,030 8.29 8.59 8.29 19,870 0 1.1
07/06/2011
8.29
 197,050 8.44 8.44 8.07 137,400 4,000 7.3
06/06/2011
8.44
 15,000 8.44 8.44 8.37 15,000 500 0.8
03/06/2011
8.44
 55,220 8.52 8.59 8.14 50,200 6,720 2.4
02/06/2011
8.52
 24,280 8.29 8.59 8.52 24,260 4,680 1.1
01/06/2011
8.29
 16,310 8.14 8.29 8.14 13,000 0 0.7
31/05/2011
8.14
 10,200 8.14 8.14 8.14 5,050 0 0.3
30/05/2011
8.14
 21,400 8.52 8.52 8.14 15,000 0 0.8
27/05/2011
8.52
 29,870 8.29 8.52 8.29 28,040 2,000 1.5
26/05/2011
8.29
 450 8.07 8.29 8.07 0 0 0
25/05/2011
8.07
 14,340 8.14 8.14 7.92 14,240 200 0.8
24/05/2011
8.14
 17,040 8.52 8.52 8.14 14,640 0 0.8
23/05/2011
8.52
 5,210 8.59 8.59 8.22 520 0 0.0
20/05/2011
8.59
 4,490 8.37 8.59 8.29 0 400 -0.0
19/05/2011
8.37
 1,760 8.37 8.44 8.07 0 0 0
18/05/2011
8.37
 5,390 8.29 8.37 8.00 280 0 0.0
17/05/2011
8.29
 4,710 8.44 8.59 8.14 0 0 0
16/05/2011
8.44
 110 8.37 8.44 8.44 0 0 0
13/05/2011
8.37
 63,150 8.74 8.74 8.37 58,200 0 3.3
12/05/2011
8.74
 9,190 8.44 8.74 8.37 5,300 420 0.3
11/05/2011
8.44
 72,720 8.44 8.44 8.14 62,500 0 3.5
10/05/2011
8.44
 7,400 8.22 8.44 8.29 2,500 4,040 -0.1
09/05/2011
8.22
 2,050 8.29 8.52 8.22 0 0 0
06/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2011
8.29
 4,100 8.14 8.37 8.29 630 1,350 -0.0
05/05/2011
8.14
 1,900 8.51 8.51 8.14 0 0 0
04/05/2011
8.51
 45,000 8.43 8.51 8.51 45,000 34,980 0.6
29/04/2011
8.43
 21,440 8.51 8.79 8.43 21,420 21,320 0.0
28/04/2011
8.51
 12,110 8.43 8.51 8.51 11,010 12,010 -0.1
27/04/2011
8.43
 8,210 8.51 8.51 8.43 7,310 0 0.4
26/04/2011
8.51
 8,440 8.58 8.58 8.51 58,240 58,040 0.0
25/04/2011
8.58
 56,400 8.43 8.65 8.51 54,190 52,160 0.1
22/04/2011
8.43
 21,000 8.36 8.43 8.36 21,000 11,450 0.6
21/04/2011
8.36
 10,000 8.29 8.36 8.29 10,000 1,000 0.5
20/04/2011
8.29
 15,000 8.29 8.29 8.22 15,000 10,050 0.3
19/04/2011
8.29
 10,430 8.29 8.29 8.14 10,000 4,510 0.3
18/04/2011
8.29
 822 8.36 8.36 8.22 8,000 2,400 0.3
15/04/2011
8.36
 18,950 8.43 8.51 8.29 15,650 18,450 -0.2
14/04/2011
8.43
 6,380 8.51 8.51 8.36 105,380 102,000 0.2
13/04/2011
8.51
 25,100 8.51 8.51 8.29 10,350 24,700 -0.8
08/04/2011
8.51
 6,110 8.51 8.51 8.51 6,000 5,790 0.0
07/04/2011
8.51
 13,830 8.58 8.58 8.51 5,800 12,030 -0.4
06/04/2011
8.58
 9,260 8.51 8.58 8.51 8,060 9,060 -0.1
05/04/2011
8.51
 11,540 8.65 8.65 8.51 11,200 10,340 0.1
04/04/2011
8.65
 3,100 8.65 8.65 8.58 1,700 2,250 -0.0
01/04/2011
8.65
 4,600 8.58 8.65 8.36 2,430 990 0.1
31/03/2011
8.58
 1,110 8.65 8.65 8.51 200 410 -0.0
30/03/2011
8.65
 730 8.51 8.65 8.51 620 30 0.0
29/03/2011
8.51
 3,420 8.65 8.65 8.51 0 2,500 -0.1
28/03/2011
8.65
 1,200 8.65 8.65 8.65 700 1,180 -0.0
25/03/2011
8.65
 710 8.72 8.72 8.65 0 610 -0.0
24/03/2011
8.72
 6,180 8.65 8.72 8.65 40 70 -0.0
23/03/2011
8.65
 10,810 8.72 8.79 8.65 790 4,090 -0.2
22/03/2011
8.72
 6,160 8.79 8.94 8.72 4,750 5,060 -0.0
21/03/2011
8.79
 4,170 8.87 8.87 8.65 1,780 0 0.1
18/03/2011
8.87
 9,110 9.15 9.15 8.79 1,400 6,000 -0.3
17/03/2011
9.15
 11,820 9.23 9.23 8.87 10,240 7,000 0.2
16/03/2011
9.23
 0 9.37 9.23 9.23 0 0 0
15/03/2011
9.37
 1,400 9.37 9.37 9.08 450 0 0.0
14/03/2011
9.37
 1,940 9.37 9.37 9.08 990 0 0.1
11/03/2011
9.37
 12,100 9.37 9.37 9.37 10,800 11,100 -0.0
10/03/2011
9.37
 35,050 9.37 9.37 9.30 26,600 23,520 0.2
09/03/2011
9.37
 17,400 9.59 9.59 9.23 17,400 5,000 0.8
08/03/2011
9.59
 12,380 9.30 9.59 9.23 12,080 0 0.8
07/03/2011
9.30
 0 9.30 9.30 9.30 0 0 0
04/03/2011
9.30
 3,010 9.08 9.30 9.08 600 0 0.0
03/03/2011
9.08
 15,000 9.15 9.15 9.08 500 15,000 -0.9
02/03/2011
9.15
 6,490 9.37 9.51 9.15 4,870 6,490 -0.1
01/03/2011
9.37
 2,780 9.51 9.51 9.37 2,590 0 0.2
28/02/2011
9.51
 2,560 9.51 9.73 9.51 2,550 0 0.2
25/02/2011
9.51
 2,000 9.08 9.51 9.08 51,990 50,100 0.1
24/02/2011
9.08
 100 9.51 9.51 9.08 0 0 0
23/02/2011
9.51
 20,610 9.66 9.66 9.23 20,300 20,000 0.0
22/02/2011
9.66
 10 9.23 9.66 9.66 0 0 0
21/02/2011
9.23
 12,940 9.44 9.44 9.08 3,930 0 0.3
18/02/2011
9.44
 4,400 9.73 9.73 9.44 101,200 103,100 -0.1
17/02/2011
9.73
 20,450 9.66 9.73 9.66 20,040 20,350 -0.0
16/02/2011
9.66
 31,660 9.66 9.73 9.59 55,240 55,360 -0.0
15/02/2011
9.66
 13,950 9.66 9.95 9.59 12,790 13,460 -0.0
14/02/2011
9.66
 1,660 9.66 9.66 9.66 100,460 100,000 0.0
11/02/2011
9.66
 17,500 9.66 9.66 9.66 17,100 17,000 0.0
10/02/2011
9.66
 10,510 9.73 9.73 9.66 1,510 5,010 -0.2
09/02/2011
9.73
 18,620 10.02 10.02 9.73 53,620 48,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |