CTCP Cao su Đồng Phú (dpr)

42.70
0.20
(0.47%)
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)
15/04/2010
9.35
 88,230 9.14 9.42 9.14 14,460 500 0.9
14/04/2010
9.14
 58,680 9.14 9.21 9.14 35,990 0 2.4
13/04/2010
9.14
 53,560 9.14 9.21 9.07 45,610 500 3.0
12/04/2010
9.14
 32,850 9.14 9.21 9.14 17,140 0 1.1
09/04/2010
9.14
 95,950 9.28 9.28 9.14 66,400 10,000 3.7
08/04/2010
9.28
 52,900 9.35 9.56 9.21 20,480 0 1.4
07/04/2010
9.35
 130,340 8.93 9.35 8.86 1,000 400 0.0
06/04/2010
8.93
 28,680 8.93 9.00 8.93 100 0 0.0
05/04/2010
8.93
 31,810 8.86 9.00 8.86 1,800 0 0.1
02/04/2010
8.86
 48,350 8.79 8.93 8.72 23,780 0 1.5
01/04/2010
8.79
 64,070 8.51 8.79 8.51 29,060 0 1.8
31/03/2010
8.51
 45,540 8.51 8.58 8.51 27,290 0 1.7
30/03/2010
8.51
 51,010 8.58 8.65 8.51 32,500 0 2.0
29/03/2010
8.58
 13,500 8.44 8.65 8.51 0 0 0
26/03/2010
8.44
 54,630 8.44 8.51 8.37 34,690 5,990 1.7
25/03/2010
8.44
 34,700 8.72 8.72 8.37 700 0 0.0
24/03/2010
8.72
 22,630 8.58 8.79 8.58 500 0 0.0
23/03/2010
8.58
 39,690 8.65 8.72 8.58 10 0 0.0
22/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2010
8.65
 119,690 8.44 8.86 8.65 15,440 500 0.9
19/03/2010
8.44
 239,200 8.85 8.92 8.44 15,320 208,180 -12.2
18/03/2010
8.85
 153,230 8.85 8.92 8.79 15,000 135,000 -7.8
17/03/2010
8.85
 109,870 8.92 9.06 8.85 44,470 65,000 -1.3
16/03/2010
8.92
 120,570 9.19 9.19 8.92 10 68,010 -4.5
15/03/2010
9.19
 160,340 9.26 9.40 9.13 20,070 83,550 -4.3
12/03/2010
9.26
 32,350 9.40 9.40 9.13 1,810 0 0.1
11/03/2010
9.40
 31,920 9.53 9.53 9.26 700 1,600 -0.1
10/03/2010
9.53
 65,320 9.40 9.53 9.19 35,730 0 2.5
09/03/2010
9.40
 103,450 9.06 9.40 9.06 30,530 0 2.1
08/03/2010
9.06
 88,980 8.65 9.06 8.65 0 0 0
05/03/2010
8.65
 40,080 8.58 8.65 8.58 15,000 0 0.9
04/03/2010
8.58
 40,930 8.44 8.65 8.58 18,320 0 1.2
03/03/2010
8.44
 21,210 8.44 8.44 8.44 1,100 0 0.1
02/03/2010
8.44
 39,980 8.31 8.44 8.31 25,000 2,290 1.4
01/03/2010
8.31
 12,820 8.17 8.31 8.24 0 0 0
26/02/2010
8.17
 25,860 8.24 8.24 8.17 0 22,960 -1.4
25/02/2010
8.24
 45,180 8.17 8.44 8.17 5,000 36,830 -1.9
24/02/2010
8.17
 68,910 8.24 8.31 8.17 0 26,740 -1.6
23/02/2010
8.24
 59,500 8.58 8.58 8.17 1,800 0 0.1
22/02/2010
8.58
 8,500 8.51 8.79 8.44 100 0 0.0
12/02/2010
8.51
 9,990 8.44 8.58 8.51 2,800 0 0.2
11/02/2010
8.44
 7,910 8.38 8.51 8.31 0 0 0
10/02/2010
8.38
 4,470 8.17 8.38 8.31 0 60 -0.0
09/02/2010
8.17
 540 8.17 8.17 7.97 0 0 0
08/02/2010
8.17
 22,890 8.51 8.51 8.17 510 10,580 -0.6
05/02/2010
8.51
 26,670 8.79 8.79 8.51 0 500 -0.0
04/02/2010
8.79
 116,070 8.38 8.79 8.44 32,000 600 2.0
03/02/2010
8.38
 30,350 8.04 8.38 8.10 9,470 0 0.6
02/02/2010
8.04
 50,850 8.24 8.38 8.04 1,000 1,180 -0.0
01/02/2010
8.24
 9,770 8.17 8.24 8.24 0 0 0
29/01/2010
8.17
 4,780 7.97 8.17 7.90 400 10 0.0
28/01/2010
7.97
 7,250 8.31 8.31 7.97 810 0 0.0
27/01/2010
8.31
 11,690 8.31 8.44 8.31 0 1,700 -0.1
26/01/2010
8.31
 4,700 7.97 8.31 8.24 1,500 0 0.1
25/01/2010
7.97
 18,390 7.83 8.17 7.70 560 0 0.0
22/01/2010
7.83
 41,790 8.04 8.04 7.70 30,930 35,000 -0.2
21/01/2010
8.04
 45,950 8.31 8.31 8.04 25,340 500 1.5
20/01/2010
8.31
 19,930 8.31 8.44 8.31 17,430 1,000 1.0
19/01/2010
8.31
 19,780 8.24 8.44 8.31 16,270 0 1.0
18/01/2010
8.24
 31,490 8.58 8.58 8.24 28,380 0 1.7
15/01/2010
8.58
 142,460 8.31 8.65 8.44 8,970 5,500 0.2
14/01/2010
8.31
 30,220 8.04 8.31 8.04 20,010 0 1.2
13/01/2010
8.04
 19,550 8.10 8.10 7.97 16,450 0 1.0
12/01/2010
8.10
 86,610 8.31 8.31 8.04 50,580 0 3.1
11/01/2010
8.31
 28,190 8.38 8.44 8.04 22,300 0 1.4
08/01/2010
8.38
 52,610 8.44 8.65 8.38 12,160 2,270 0.6
07/01/2010
8.44
 64,740 8.44 8.58 8.44 29,830 100 1.9
06/01/2010
8.44
 73,040 8.58 8.72 8.44 6,600 0 0.4
05/01/2010
8.58
 122,350 8.24 8.65 8.51 49,900 0 3.2
04/01/2010
8.24
 80,840 7.90 8.24 8.17 20,000 0 1.2
31/12/2009
7.90
 189,710 8.17 8.38 7.90 56,000 0 0
30/12/2009
8.17
 40,300 8.17 8.31 7.97 0 500 0
29/12/2009
8.17
 74,080 8.17 8.17 7.83 21,350 0 0
28/12/2009
8.17
 90,910 7.97 8.17 7.70 71,300 0 0
25/12/2009
7.97
 51,470 7.63 7.97 7.63 500 0 0
24/12/2009
7.63
 61,030 7.29 7.63 7.15 16,190 430 0
23/12/2009
7.29
 31,570 6.95 7.29 7.01 10,090 8,910 0
22/12/2009
6.95
 94,670 6.65 6.95 6.65 46,380 0 0
21/12/2009
6.65
 10,710 6.33 6.65 6.65 0 3,720 0
18/12/2009
6.33
 161,000 6.66 6.88 6.33 10,800 130,000 0
17/12/2009
6.66
 56,790 6.35 6.66 6.14 19,150 23,000 0
16/12/2009
6.35
 84,260 6.67 6.67 6.35 57,100 17,000 0
15/12/2009
6.67
 12,000 6.67 6.76 6.67 0 0 0
14/12/2009
6.67
 28,590 6.54 6.81 6.54 100 0 0
11/12/2009
6.54
 96,890 6.88 6.88 6.54 55,530 0 0
10/12/2009
6.88
 36,530 7.01 7.15 6.88 1,000 0 0
09/12/2009
7.01
 56,070 7.36 7.36 7.01 10,000 14,660 0
08/12/2009
7.36
 63,940 7.70 7.70 7.36 20,100 14,650 0
07/12/2009
7.70
 35,160 7.83 7.83 7.70 8,760 14,650 0
04/12/2009
7.83
 28,950 7.83 7.90 7.76 17,350 20,510 0
03/12/2009
7.83
 140,820 8.10 8.10 7.76 70,000 100,000 0
02/12/2009
8.10
 95,390 8.31 8.31 8.04 53,520 50,820 0
01/12/2009
8.31
 132,740 8.17 8.51 8.17 55,000 0 0
30/11/2009
8.17
 105,170 7.90 8.17 7.90 65,340 0 0
27/11/2009
7.90
 178,620 7.63 7.97 7.36 50,580 0 0
26/11/2009
7.63
 122,830 7.56 7.63 7.22 62,290 150 0
25/11/2009
7.56
 100,820 7.90 7.90 7.56 22,450 0 0
24/11/2009
7.90
 81,710 8.10 8.10 7.90 45,580 0 0
23/11/2009
8.10
 82,950 8.24 8.24 8.10 65,070 0 0
20/11/2009
8.24
 114,380 8.31 8.31 8.10 92,580 32,700 0
19/11/2009
8.31
 74,370 8.17 8.31 8.10 30,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |