CTCP Cao su Đồng Phú (dpr)

41.80
-0.70
(-1.65%)
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)
09/09/2010
8.45
 23,460 8.09 8.45 8.30 12,000 0 0.7
08/09/2010
8.09
 31,400 8.30 8.37 8.09 0 0 0
07/09/2010
8.30
 35,900 8.66 8.66 8.23 14,990 11,720 0.2
06/09/2010
8.66
 8,310 8.66 8.87 8.66 0 0 0
01/09/2010
8.66
 10,510 8.37 8.66 8.09 0 0 0
31/08/2010
8.37
 6,000 8.37 8.37 8.09 0 2,800 -0.2
30/08/2010
8.37
 3,890 8.02 8.37 8.30 200 0 0.0
27/08/2010
8.02
 39,810 8.30 8.30 7.95 0 0 0
26/08/2010
8.30
 2,200 8.52 8.52 8.30 0 0 0
25/08/2010
8.52
 8,200 8.23 8.52 8.16 0 0 0
24/08/2010
8.23
 19,580 8.66 8.66 8.23 0 4,050 -0.2
23/08/2010
8.66
 4,100 8.66 8.66 8.66 1,500 900 0.0
20/08/2010
8.66
 4,940 8.66 8.66 8.52 2,750 2,400 0.0
19/08/2010
8.66
 13,560 8.66 8.73 8.59 4,000 0 0.2
18/08/2010
8.66
 30,880 8.87 8.87 8.59 24,800 0 1.5
17/08/2010
8.87
 5,870 8.87 8.94 8.80 5,470 500 0.3
16/08/2010
8.87
 4,720 8.73 8.87 8.66 2,170 750 0.1
13/08/2010
8.73
 21,170 8.66 8.73 8.59 18,520 0 1.1
12/08/2010
8.66
 10,600 8.59 8.66 8.52 5,500 0 0.3
11/08/2010
8.59
 8,840 8.45 8.66 8.59 4,450 0 0.3
10/08/2010
8.45
 27,740 8.87 8.87 8.45 24,880 11,690 0.8
09/08/2010
8.87
 11,600 9.01 9.29 8.87 5,000 0 0.3
06/08/2010
9.01
 9,960 9.08 9.08 8.94 100 0 0.0
05/08/2010
9.08
 26,080 9.08 9.08 8.87 1,000 300 0.0
04/08/2010
9.08
 6,180 9.08 9.08 8.87 3,520 0 0.2
03/08/2010
9.08
 72,610 8.66 9.08 9.01 0 41,220 -2.7
02/08/2010
8.66
 1,820 9.01 9.01 8.66 0 0 0
30/07/2010
9.01
 64,070 8.73 9.01 8.73 0 0 0
29/07/2010
8.73
 56,670 8.87 8.94 8.45 400 1,000 -0.0
28/07/2010
8.87
 99,000 8.45 8.87 8.59 0 500 -0.0
27/07/2010
8.45
 4,100 8.66 8.66 8.45 1,000 0 0.1
26/07/2010
8.66
 21,230 8.59 8.66 8.37 13,910 0 0.9
23/07/2010
8.59
 5,900 8.45 8.59 8.45 3,800 0 0.2
22/07/2010
8.45
 14,300 8.52 8.59 8.45 0 250 -0.0
21/07/2010
8.52
 700 8.45 8.52 8.45 0 0 0
20/07/2010
8.45
 5,600 8.59 8.59 8.45 1,940 0 0.1
19/07/2010
8.59
 13,020 8.59 8.59 8.52 13,010 0 0.8
16/07/2010
8.59
 25,750 8.59 8.59 8.59 85,050 70,200 0.9
15/07/2010
8.59
 0 8.59 8.59 8.59 0 0 0
14/07/2010
8.59
 13,100 8.59 8.59 8.59 12,000 0 0.7
13/07/2010
8.59
 6,430 8.52 8.59 8.59 2,430 0 0.1
12/07/2010
8.52
 7,500 8.37 8.66 8.09 3,900 0 0.2
09/07/2010
8.37
 6,530 8.73 8.73 8.30 0 0 0
08/07/2010
8.73
 11,400 8.73 8.80 8.73 8,400 0 0.5
07/07/2010
8.73
 19,500 8.80 8.80 8.73 19,000 2,000 1.1
06/07/2010
8.80
 18,510 8.87 8.87 8.73 18,510 500 1.1
05/07/2010
8.87
 19,610 8.80 9.01 8.80 9,900 5,000 0.3
02/07/2010
8.80
 17,890 8.73 8.94 8.73 3,890 0 0.2
01/07/2010
8.73
 8,300 8.94 8.94 8.73 4,000 0 0.3
30/06/2010
8.94
 85,400 9.01 9.01 8.59 6,050 27,130 -1.4
29/06/2010
9.01
 53,770 9.15 9.15 8.73 20,000 1,900 1.1
28/06/2010
9.15
 42,210 8.73 9.15 8.59 6,010 0 0.4
25/06/2010
8.73
 28,000 8.52 8.73 8.45 13,000 200 0.8
24/06/2010
8.52
 18,420 8.45 8.52 8.45 6,410 0 0.4
23/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2010
8.45
 6,870 8.37 8.45 8.37 5,790 70 0.3
22/06/2010
8.37
 15,500 8.44 8.44 8.24 9,600 0 0.6
21/06/2010
8.44
 7,230 8.24 8.44 8.24 0 0 0
18/06/2010
8.24
 23,600 8.17 8.24 8.10 10,000 3,000 0.4
17/06/2010
8.17
 4,200 8.10 8.17 8.03 0 600 -0.0
16/06/2010
8.10
 29,610 8.03 8.24 8.03 0 10,000 -0.6
15/06/2010
8.03
 5,830 8.10 8.10 8.03 0 3,050 -0.2
14/06/2010
8.10
 6,780 8.10 8.10 8.10 70 0 0.0
11/06/2010
8.10
 3,350 8.17 8.24 8.10 0 0 0
10/06/2010
8.17
 3,200 8.17 8.17 8.17 0 0 0
09/06/2010
8.17
 6,830 8.17 8.17 8.17 0 0 0
08/06/2010
8.17
 13,710 8.24 8.24 8.03 0 0 0
07/06/2010
8.24
 18,000 8.58 8.58 8.17 5,270 0 0.3
04/06/2010
8.58
 2,300 8.51 8.58 8.51 0 0 0
03/06/2010
8.51
 220 8.65 8.86 8.51 0 0 0
02/06/2010
8.65
 4,130 8.58 8.86 8.58 2,100 0 0.1
01/06/2010
8.58
 2,620 8.58 8.58 8.58 1,370 0 0.1
31/05/2010
8.58
 3,370 8.86 8.86 8.44 2,230 0 0.1
28/05/2010
8.86
 3,030 8.72 9.07 8.86 30 0 0.0
27/05/2010
8.72
 5,430 8.86 8.86 8.58 1,300 0 0.1
26/05/2010
8.86
 11,300 8.51 8.86 8.72 2,600 500 0.1
25/05/2010
8.51
 54,520 8.17 8.51 8.37 42,300 500 2.5
24/05/2010
8.17
 24,010 7.82 8.17 8.10 22,960 1,000 1.3
21/05/2010
7.82
 55,230 8.10 8.10 7.82 52,030 0 2.9
20/05/2010
8.10
 13,540 8.10 8.10 7.82 8,880 0 0.5
19/05/2010
8.10
 26,790 8.37 8.37 8.10 15,560 500 0.9
18/05/2010
8.37
 17,430 8.44 8.44 8.24 7,010 700 0.4
17/05/2010
8.44
 7,100 8.65 8.65 8.37 0 300 -0.0
14/05/2010
8.65
 23,150 8.58 8.72 8.58 13,880 0 0.9
13/05/2010
8.58
 6,470 8.65 8.79 8.58 0 0 0
12/05/2010
8.65
 78,850 8.86 8.86 8.65 30,500 8,300 1.4
11/05/2010
8.86
 14,280 8.72 8.93 8.79 4,010 200 0.2
10/05/2010
8.72
 31,370 8.86 8.86 8.72 9,590 0 0.6
07/05/2010
8.86
 24,160 9.21 9.21 8.86 3,780 0 0.2
06/05/2010
9.21
 21,940 9.21 9.21 9.14 0 800 -0.1
05/05/2010
9.21
 55,430 9.21 9.21 8.93 21,500 13,420 0.5
04/05/2010
9.21
 34,200 9.28 9.35 9.21 10,100 0 0.7
29/04/2010
9.28
 44,330 9.35 9.35 9.07 28,840 0 1.9
28/04/2010
9.35
 57,010 9.35 9.35 9.28 53,510 0 3.6
27/04/2010
9.35
 46,500 9.35 9.49 9.35 24,230 0 1.6
26/04/2010
9.35
 54,840 9.21 9.42 9.21 30,000 0 2.0
22/04/2010
9.21
 26,870 9.14 9.49 9.21 10,060 0 0.7
21/04/2010
9.14
 71,160 9.21 9.28 9.14 47,200 0 3.1
20/04/2010
9.21
 64,390 9.28 9.35 9.21 47,040 30,500 1.1
19/04/2010
9.28
 105,550 9.49 9.49 9.28 72,850 60,750 0.8
16/04/2010
9.49
 59,120 9.35 9.56 9.42 129,370 100,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |