CTCP Cao su Đồng Phú (dpr)

42.85
0.35
(0.82%)
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)
18/11/2009
8.17
 111,530 8.10 8.17 8.10 41,280 10,450 0
17/11/2009
8.10
 67,180 8.04 8.17 8.04 31,380 0 0
16/11/2009
8.04
 88,010 8.17 8.17 8.04 30,150 36,770 0
13/11/2009
8.17
 220,460 8.10 8.24 7.90 131,860 17,400 0
12/11/2009
8.10
 120,030 7.83 8.17 7.90 0 0 0
11/11/2009
7.83
 20,890 7.49 7.83 7.49 4,800 0 0
10/11/2009
7.49
 103,230 7.63 7.83 7.29 50,310 0 0
09/11/2009
7.63
 60,050 7.76 7.76 7.63 57,170 0 0
06/11/2009
7.76
 92,770 8.04 8.31 7.76 20,340 0 0
05/11/2009
8.04
 46,110 7.76 8.10 7.90 0 0 0
04/11/2009
7.76
 79,900 7.63 7.90 7.56 19,540 1,000 0
03/11/2009
7.63
 141,080 7.76 8.10 7.49 85,000 16,870 0
02/11/2009
7.76
 81,460 8.17 8.17 7.76 50,000 13,750 0
30/10/2009
8.17
 136,320 8.44 8.65 8.10 0 13,600 0
29/10/2009
8.44
 54,360 8.85 8.85 8.44 2,590 0 0
28/10/2009
8.85
 50,550 8.99 8.99 8.65 1,600 0 0
27/10/2009
8.99
 98,690 9.26 9.26 8.85 0 0 0
26/10/2009
9.26
 162,340 9.53 9.53 9.06 0 2,820 0
23/10/2009
9.53
 405,490 9.13 9.53 9.40 840 13,730 0
22/10/2009
9.13
 403,250 8.72 9.13 8.72 0 0 0
21/10/2009
8.72
 83,750 8.99 8.99 8.72 4,510 0 0
20/10/2009
8.99
 163,520 8.58 8.99 8.72 2,340 500 0
19/10/2009
8.58
 58,570 8.58 8.72 8.51 30,760 0 0
16/10/2009
8.58
 91,550 8.85 8.85 8.58 1,800 2,000 0
15/10/2009
8.85
 98,800 8.79 8.92 8.79 0 0 0
14/10/2009
8.79
 104,410 8.65 8.85 8.72 1,580 0 0
13/10/2009
8.65
 138,510 8.99 8.99 8.65 35,200 3,000 0
12/10/2009
8.99
 215,460 8.58 8.99 8.65 47,140 0 0
09/10/2009
8.58
 144,010 8.58 8.72 8.58 42,180 0 0
08/10/2009
8.58
 124,120 8.38 8.58 8.38 44,800 0 0
07/10/2009
8.38
 98,230 8.04 8.38 8.04 25,890 70 0
06/10/2009
8.04
 128,770 7.90 8.04 7.90 81,620 0 0
05/10/2009
7.90
 65,430 7.90 8.17 7.83 24,310 0 0
02/10/2009
7.90
 53,780 8.17 8.17 7.83 31,870 500 0
01/10/2009
8.17
 91,360 8.17 8.51 8.17 2,300 800 0
30/09/2009
8.17
 259,270 7.83 8.17 7.90 20 1,000 0
29/09/2009
7.83
 142,300 7.83 7.97 7.83 81,020 0 0
28/09/2009
7.83
 95,020 7.97 7.97 7.83 30,000 0 0
25/09/2009
7.97
 53,100 8.04 8.10 7.97 32,060 0 0
24/09/2009
8.04
 55,520 8.04 8.04 7.83 20,250 1,650 0
23/09/2009
8.04
 53,150 8.10 8.17 8.04 27,250 7,300 0
22/09/2009
8.10
 71,340 8.38 8.38 8.10 35,570 40,320 0
21/09/2009
8.38
 66,210 8.38 8.51 8.38 0 0 0
18/09/2009
8.38
 147,780 8.04 8.38 7.90 6,000 50,000 0
17/09/2009
8.04
 89,520 8.17 8.17 7.97 40,000 41,830 0
16/09/2009
8.17
 121,640 8.31 8.31 8.17 55,300 53,800 0
15/09/2009
8.31
 45,320 8.51 8.51 8.24 0 3,790 0
14/09/2009
8.51
 68,670 8.51 8.72 8.51 0 9,320 0
11/09/2009
8.51
 221,290 8.17 8.51 8.24 0 60,000 0
10/09/2009
8.17
 120,340 8.10 8.17 8.04 86,140 56,000 0
09/09/2009
8.10
 72,310 8.17 8.31 8.10 40,500 10,270 0
08/09/2009
8.17
 147,740 7.83 8.17 7.90 84,200 60,000 0
07/09/2009
7.83
 107,460 7.97 7.97 7.70 0 8,240 0
04/09/2009
7.97
 206,390 8.10 8.17 7.97 25,430 101,000 0
03/09/2009
8.10
 138,120 8.44 8.44 8.10 20,760 100 0
02/09/2009
8.44
 0 8.44 8.44 8.44 0 0 0
01/09/2009
8.44
 120,370 8.58 8.58 8.31 6,410 100 0
31/08/2009
8.58
 77,150 8.51 8.79 8.58 340 0 0
28/08/2009
8.51
 210,950 8.17 8.51 8.24 0 50,000 0
27/08/2009
8.17
 177,380 7.90 8.17 7.90 0 0 0
26/08/2009
7.90
 109,890 7.97 8.10 7.76 70,000 9,520 0
25/08/2009
7.97
 109,970 8.04 8.10 7.90 44,370 11,900 0
24/08/2009
8.04
 206,870 7.70 8.04 7.83 25,260 140 0
21/08/2009
7.70
 156,120 7.70 7.83 7.70 69,880 10,000 0
20/08/2009
7.70
 153,450 7.70 7.70 7.63 101,640 20,000 0
19/08/2009
7.70
 174,960 7.56 7.70 7.49 68,350 6,220 0
18/08/2009
7.56
 288,130 7.63 7.63 7.29 129,190 107,730 0
17/08/2009
7.63
 259,480 7.63 7.70 7.36 150,000 90,630 0
14/08/2009
7.63
 504,160 7.29 7.63 7.49 104,000 37,960 0
13/08/2009
7.29
 104,440 6.95 7.29 7.29 0 0 0
12/08/2009
6.95
 257,890 6.67 6.95 6.81 37,600 21,880 0
11/08/2009
6.67
 99,920 6.48 6.74 6.40 5,000 8,550 0
10/08/2009
6.48
 13,420 6.44 6.50 6.40 0 0 0
07/08/2009
6.44
 30,770 6.47 6.47 6.35 2,390 0 0
06/08/2009
6.47
 112,250 6.54 6.54 6.47 9,020 5,000 0
05/08/2009
6.54
 133,510 6.44 6.57 6.33 0 0 0
04/08/2009
6.44
 91,300 6.24 6.44 6.27 11,000 8,070 0
03/08/2009
6.24
 34,540 6.24 6.31 6.24 19,000 0 0
31/07/2009
6.24
 57,070 6.06 6.24 6.12 5,940 6,400 0
30/07/2009
6.06
 44,380 6.06 6.06 5.83 0 23,590 0
29/07/2009
6.06
 21,800 6.21 6.33 6.06 8,120 0 0
28/07/2009
6.21
 20,430 6.51 6.51 6.21 4,530 0 0
27/07/2009
6.51
 66,610 6.35 6.61 6.35 19,310 0 0
24/07/2009
6.35
 134,800 6.05 6.35 6.29 26,000 0 0
23/07/2009
6.05
 45,310 5.90 6.05 5.87 29,110 0 0
22/07/2009
5.90
 60,410 5.72 5.95 5.80 30,560 0 0
21/07/2009
5.72
 15,230 5.58 5.72 5.60 5,000 0 0
20/07/2009
5.58
 8,930 5.82 5.82 5.58 0 230 0
17/07/2009
5.82
 16,100 5.79 5.82 5.53 0 0 0
16/07/2009
5.79
 11,390 5.71 5.92 5.72 530 0 0
15/07/2009
5.71
 9,350 5.65 5.71 5.65 0 0 0
14/07/2009
5.65
 46,620 5.72 5.73 5.60 0 6,670 0
13/07/2009
5.72
 31,250 5.82 5.82 5.67 0 0 0
10/07/2009
5.82
 18,070 5.86 5.99 5.82 0 2,300 0
09/07/2009
5.86
 27,360 6.05 6.05 5.86 7,930 0 0
08/07/2009
6.05
 25,900 5.86 6.05 5.67 4,850 6,650 0
07/07/2009
5.86
 20,710 6.01 6.01 5.86 8,000 0 0
06/07/2009
6.01
 94,480 5.72 6.01 5.75 25,000 0 0
03/07/2009
5.72
 11,480 5.65 5.72 5.45 0 0 0
02/07/2009
5.65
 28,230 5.52 5.72 5.52 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |