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)
28/01/2011
9.95
 40,600 9.80 9.95 9.66 38,800 18,000 1.4
27/01/2011
9.80
 52,900 9.66 9.80 9.59 49,000 20,000 1.9
26/01/2011
9.66
 6,500 9.51 9.66 9.51 285,500 285,000 0.0
25/01/2011
9.51
 39,700 9.59 9.66 9.51 39,110 20,000 1.3
24/01/2011
9.59
 9,600 9.59 9.66 9.59 9,480 5,000 0.3
21/01/2011
9.59
 22,600 9.51 9.66 9.59 22,270 4,000 1.2
20/01/2011
9.51
 3,200 9.66 9.66 9.51 73,200 70,000 0.2
19/01/2011
9.66
 48,390 9.51 9.66 9.51 43,010 39,000 0.3
18/01/2011
9.51
 15,640 9.59 9.59 9.51 14,540 6,000 0.6
17/01/2011
9.59
 4,600 9.51 9.66 9.44 4,500 0 0.3
14/01/2011
9.51
 4,150 9.30 9.51 9.37 2,800 0 0.2
13/01/2011
9.30
 1,100 9.44 9.44 9.30 0 0 0
12/01/2011
9.44
 5,590 9.59 9.59 9.44 105,000 100,590 0.3
11/01/2011
9.59
 20,640 9.23 9.59 9.23 16,270 11,840 0.3
10/01/2011
9.23
 13,600 9.51 9.51 9.23 8,000 11,950 -0.3
07/01/2011
9.51
 14,200 9.59 9.59 9.51 12,500 3,000 0.6
06/01/2011
9.59
 6,980 9.66 9.66 9.51 5,760 1,480 0.3
05/01/2011
9.66
 19,490 9.73 9.73 9.66 16,390 9,800 0.4
04/01/2011
9.73
 4,310 9.80 9.80 9.73 0 0 0
31/12/2010
9.80
 43,180 9.66 9.80 9.44 34,370 1,400 2.2
30/12/2010
9.66
 44,620 9.51 9.66 9.37 31,500 20 2.1
29/12/2010
9.51
 41,350 9.44 9.51 9.37 38,350 0 2.5
28/12/2010
9.44
 32,630 9.37 9.44 9.23 27,000 0 1.8
27/12/2010
9.37
 47,000 9.30 9.37 9.15 45,000 0 2.9
24/12/2010
9.30
 32,300 9.23 9.30 9.15 32,300 0 2.1
23/12/2010
9.23
 79,100 9.23 9.23 9.08 67,600 19,820 3.0
22/12/2010
9.23
 47,390 9.23 9.30 9.15 47,390 4,600 2.7
21/12/2010
9.23
 55,660 9.23 9.23 9.08 50,660 10,910 2.5
20/12/2010
9.23
 31,690 9.23 9.23 9.08 23,770 25,000 -0.1
17/12/2010
9.23
 43,020 9.15 9.23 9.08 42,820 35,000 0.5
16/12/2010
9.15
 89,850 9.08 9.15 9.08 89,850 20,000 4.4
15/12/2010
9.08
 76,810 9.08 9.08 8.94 124,010 95,000 1.8
14/12/2010
9.08
 48,800 9.01 9.15 9.01 160,950 148,140 0.8
13/12/2010
9.01
 19,030 9.08 9.37 8.94 10,250 4,840 0.3
10/12/2010
9.08
 22,190 8.94 9.08 9.01 17,600 0 1.1
09/12/2010
8.94
 33,000 8.87 8.94 8.87 30,500 32,500 -0.1
08/12/2010
8.87
 16,200 8.87 8.87 8.87 12,000 13,310 -0.1
07/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2010
8.87
 14,220 8.94 8.94 8.79 14,060 7,320 0.4
06/12/2010
8.94
 11,510 9.01 9.15 8.73 144,100 154,820 -0.7
03/12/2010
9.01
 22,960 9.01 9.08 8.73 0 5,000 -0.3
02/12/2010
9.01
 16,130 8.73 9.01 8.87 14,130 0 0.9
01/12/2010
8.73
 8,320 8.80 8.80 8.59 6,940 5,000 0.1
30/11/2010
8.80
 21,150 8.73 8.80 8.73 18,690 10,000 0.5
29/11/2010
8.73
 2,510 8.80 8.80 8.73 2,310 0 0.1
26/11/2010
8.80
 95,860 8.80 9.15 8.73 231,450 225,250 0.4
25/11/2010
8.80
 106,570 8.73 8.80 8.73 102,010 67,000 2.2
24/11/2010
8.73
 8,900 8.80 8.80 8.52 5,700 5,000 0.0
23/11/2010
8.80
 13,720 8.59 8.80 8.59 12,410 1,000 0.7
22/11/2010
8.59
 65,020 8.59 8.73 8.59 64,220 45,400 1.2
19/11/2010
8.59
 74,350 8.73 8.73 8.59 69,100 66,250 0.2
18/11/2010
8.73
 14,620 8.59 8.73 8.73 12,220 0 0.8
17/11/2010
8.59
 80,460 8.59 8.66 8.59 238,950 219,010 1.2
16/11/2010
8.59
 48,020 8.45 8.59 8.37 42,150 30,000 0.7
15/11/2010
8.45
 7,150 8.59 8.73 8.45 6,000 5,000 0.1
12/11/2010
8.59
 7,250 8.45 8.73 8.45 5,960 0 0.4
11/11/2010
8.45
 740 8.59 8.59 8.45 40 0 0.0
10/11/2010
8.59
 13,400 8.45 8.59 8.45 13,240 900 0.7
09/11/2010
8.45
 5,440 8.59 8.59 8.45 152,000 149,000 0.2
08/11/2010
8.59
 1,010 8.59 8.59 8.59 1,000 0 0.1
05/11/2010
8.59
 40,890 8.45 8.87 8.45 12,230 24,000 -0.7
04/11/2010
8.45
 10,950 8.45 8.45 8.45 10,550 0 0.6
03/11/2010
8.45
 32,160 8.37 8.45 8.37 9,130 0 0.5
02/11/2010
8.37
 19,210 8.30 8.37 8.30 16,500 0 1.0
01/11/2010
8.30
 8,700 8.30 8.30 8.30 2,600 0 0.2
29/10/2010
8.30
 950 8.16 8.30 8.23 146,000 146,000 0
28/10/2010
8.16
 2,100 8.16 8.23 8.16 520 0 0.0
27/10/2010
8.16
 4,100 8.16 8.16 8.16 4,100 0 0.2
26/10/2010
8.16
 2,710 8.16 8.16 8.09 1,000 0 0.1
25/10/2010
8.16
 1,400 8.16 8.16 8.09 400 1,000 -0.0
22/10/2010
8.16
 4,450 8.30 8.30 8.16 2,050 0 0.1
21/10/2010
8.30
 35,600 8.02 8.30 8.02 25,500 0 1.5
20/10/2010
8.02
 23,400 8.16 8.16 8.02 13,400 0 0.8
19/10/2010
8.16
 31,930 8.16 8.16 8.09 1,810 0 0.1
18/10/2010
8.16
 6,280 8.16 8.30 8.16 3,080 80 0.2
15/10/2010
8.16
 0 8.16 8.16 8.16 0 0 0
14/10/2010
8.16
 0 8.16 8.16 8.16 0 0 0
13/10/2010
8.16
 5,610 8.16 8.16 8.16 5,510 0 0.3
12/10/2010
8.16
 7,600 8.30 8.30 8.16 7,600 340 0.4
11/10/2010
8.30
 42,090 8.30 8.52 8.30 42,040 10,000 1.9
08/10/2010
8.30
 28,170 8.23 8.30 8.30 27,840 500 1.6
07/10/2010
8.23
 42,780 8.30 8.30 8.23 39,880 28,400 0.7
06/10/2010
8.30
 32,770 8.30 8.30 8.30 22,770 23,200 -0.0
05/10/2010
8.30
 68,300 8.16 8.30 8.09 67,450 45,000 1.3
04/10/2010
8.16
 43,260 8.23 8.23 8.16 38,260 36,560 0.1
01/10/2010
8.23
 65,980 8.23 8.23 8.23 59,750 60,000 -0.0
30/09/2010
8.23
 300 8.16 8.23 8.09 100 0 0.0
29/09/2010
8.16
 43,140 8.16 8.16 8.16 202,130 180,000 1.3
28/09/2010
8.16
 35,120 8.16 8.23 8.16 50,360 29,000 1.2
27/09/2010
8.16
 67,510 8.23 8.23 8.16 43,940 0 2.6
24/09/2010
8.23
 4,620 8.30 8.30 8.23 2,500 0 0.1
23/09/2010
8.30
 8,200 8.45 8.45 8.30 4,150 0 0.2
22/09/2010
8.45
 68,280 8.45 8.52 8.45 88,280 28,330 3.6
21/09/2010
8.45
 12,960 8.45 8.45 8.37 12,950 0 0.8
20/09/2010
8.45
 5,080 8.45 8.80 8.45 5,000 0 0.3
17/09/2010
8.45
 6,600 8.45 8.80 8.45 6,300 0 0.4
16/09/2010
8.45
 23,490 8.23 8.59 8.23 9,140 0 0.5
15/09/2010
8.23
 13,340 8.37 8.37 8.23 10,410 0 0.6
14/09/2010
8.37
 24,140 8.23 8.45 8.16 20,830 0 1.2
13/09/2010
8.23
 15,610 8.37 8.37 8.23 10,900 0 0.6
10/09/2010
8.37
 16,300 8.45 8.59 8.37 15,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |