CTCP Cao su Đồng Phú (dpr)

42.50
0.65
(1.55%)
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)
01/07/2009
5.52
 83,370 5.80 5.80 5.52 24,670 0 0
30/06/2009
5.80
 40,350 6.10 6.13 5.80 0 0 0
29/06/2009
6.10
 10,250 6.25 6.51 6.03 5,000 0 0
26/06/2009
6.25
 41,170 6.20 6.25 6.06 5,000 0 0
25/06/2009
6.20
 78,130 6.21 6.50 6.20 0 30,000 0
24/06/2009
6.21
 94,000 5.92 6.21 6.20 0 0 0
23/06/2009
5.92
 221,240 6.21 6.21 5.91 105,000 600 0
22/06/2009
6.21
 40,840 6.52 6.52 6.21 10,650 0 0
19/06/2009
6.52
 70,150 6.43 6.73 6.12 5,000 2,000 0
18/06/2009
6.43
 154,660 6.13 6.43 6.20 16,000 35,920 0
17/06/2009
6.13
 155,420 6.21 6.21 5.91 10,900 25,000 0
16/06/2009
6.21
 65,020 6.54 6.54 6.21 20,000 0 0
15/06/2009
6.54
 132,520 6.88 6.88 6.54 42,360 0 0
12/06/2009
6.88
 170,210 7.01 7.29 6.88 40,000 1,000 0
11/06/2009
7.01
 285,230 7.01 7.36 6.88 60,850 400 0
10/06/2009
7.01
 46,020 7.36 7.36 7.01 0 7,000 0
09/06/2009
7.36
 200,190 7.70 7.70 7.36 12,000 34,880 0
08/06/2009
7.70
 70,610 7.36 7.70 7.70 25,000 25,200 0
05/06/2009
7.36
 245,550 7.01 7.36 7.08 58,240 0 0
04/06/2009
7.01
 263,680 6.95 7.22 6.81 18,750 15,500 0
03/06/2009
6.95
 398,490 6.67 6.95 6.95 50,640 4,500 0
02/06/2009
6.67
 95,510 6.36 6.67 6.67 15,000 640 0
01/06/2009
6.36
 127,090 6.06 6.36 6.36 6,000 0 0
29/05/2009
6.06
 77,520 5.88 6.12 5.86 30,820 2,000 0
28/05/2009
5.88
 63,530 5.91 6.10 5.80 14,890 0 0
27/05/2009
5.91
 51,350 5.88 6.13 5.90 14,000 0 0
26/05/2009
5.88
 64,130 5.88 5.99 5.88 0 1,000 0
25/05/2009
5.88
 98,870 5.61 5.88 5.86 8,000 0 0
22/05/2009
5.61
 83,660 5.88 5.88 5.61 0 0 0
21/05/2009
5.88
 118,320 5.98 5.99 5.82 0 480 0
20/05/2009
5.98
 91,110 5.99 6.05 5.79 18,650 3,000 0
19/05/2009
5.99
 163,970 5.86 6.06 5.86 12,760 0 0
18/05/2009
5.86
 121,840 6.14 6.14 5.84 100 10,420 0
15/05/2009
6.14
 177,260 5.86 6.14 5.99 0 30,000 0
14/05/2009
5.86
 235,970 6.05 6.27 5.75 10,000 33,740 0
13/05/2009
6.05
 166,370 5.76 6.05 6.05 16,500 0 0
12/05/2009
5.76
 149,790 5.49 5.76 5.76 81,350 0 0
11/05/2009
5.49
 194,650 5.23 5.49 5.49 113,430 0 0
08/05/2009
5.23
 253,970 4.99 5.23 5.22 0 0 0
07/05/2009
4.99
 67,640 4.75 4.99 4.99 0 0 0
06/05/2009
4.75
 258,490 4.75 4.99 4.75 55,720 1,000 0
05/05/2009
4.75
 35,300 4.54 4.75 4.75 0 300 0
04/05/2009
4.54
 36,860 4.33 4.54 4.54 1,860 0 0
29/04/2009
4.33
 9,950 4.20 4.33 4.15 0 0 0
28/04/2009
4.20
 39,760 4.33 4.33 4.18 0 15,410 0
27/04/2009
4.33
 40,980 4.18 4.36 4.18 16,160 5,000 0
24/04/2009
4.18
 12,460 4.22 4.22 4.07 0 3,970 0
23/04/2009
4.22
 23,640 4.22 4.36 4.05 10,000 0 0
22/04/2009
4.22
 33,910 4.15 4.29 4.15 10,000 13,240 0
21/04/2009
4.15
 55,350 4.37 4.37 4.15 6,610 23,450 0
20/04/2009
4.37
 26,770 4.59 4.59 4.37 10,000 1,470 0
17/04/2009
4.59
 56,070 4.82 4.86 4.59 16,000 0 0
16/04/2009
4.82
 58,510 4.77 4.90 4.73 10,000 0 0
15/04/2009
4.77
 80,700 4.94 4.94 4.70 20,780 0 0
14/04/2009
4.94
 96,910 4.94 4.94 4.77 13,240 4,000 0
13/04/2009
4.94
 133,400 4.71 4.94 4.90 20,380 38,840 0
10/04/2009
4.71
 114,860 4.49 4.71 4.71 13,730 0 0
09/04/2009
4.49
 97,950 4.70 4.70 4.49 3,390 8,180 0
08/04/2009
4.70
 131,900 4.93 5.11 4.70 0 16,040 0
07/04/2009
4.93
 186,990 4.70 4.93 4.52 0 20,000 0
03/04/2009
4.70
 186,750 4.49 4.71 4.70 17,570 0 0
02/04/2009
4.49
 115,600 4.34 4.49 4.36 17,150 0 0
01/04/2009
4.34
 152,590 4.14 4.34 4.15 50,040 55,000 0
31/03/2009
4.14
 113,970 4.14 4.22 3.99 78,400 15,390 0
30/03/2009
4.14
 149,680 4.34 4.36 4.14 7,350 0 0
27/03/2009
4.34
 37,530 4.14 4.34 4.34 26,240 660 0
26/03/2009
4.14
 162,920 3.95 4.14 4.14 63,500 620 0
25/03/2009
3.95
 59,770 3.77 3.95 3.95 46,770 620 0
24/03/2009
3.77
 23,310 3.60 3.77 3.77 4,290 0 0
23/03/2009
3.60
 28,490 3.43 3.60 3.60 0 0 0
20/03/2009
3.43
 62,720 3.27 3.43 3.41 20,000 0 0
19/03/2009
3.27
 53,690 3.41 3.51 3.27 25,000 0 0
18/03/2009
3.41
 158,100 3.27 3.42 3.34 31,000 104,470 0
17/03/2009
3.27
 29,500 3.24 3.27 3.24 15,000 13,970 0
16/03/2009
3.24
 3,070 3.27 3.27 3.24 0 1,430 0
13/03/2009
3.27
 11,520 3.27 3.27 3.27 0 11,000 0
12/03/2009
3.27
 15,750 3.27 3.27 3.23 0 6,910 0
11/03/2009
3.27
 25,130 3.24 3.28 3.27 0 9,000 0
10/03/2009
3.24
 8,330 3.20 3.27 3.20 1,000 10 0
09/03/2009
3.20
 4,090 3.13 3.20 3.13 0 0 0
06/03/2009
3.13
 4,480 3.20 3.20 3.08 0 0 0
05/03/2009
3.20
 1,830 3.15 3.27 3.17 0 420 0
04/03/2009
3.15
 34,080 3.27 3.27 3.13 0 23,310 0
03/03/2009
3.27
 30,620 3.27 3.27 3.11 0 27,360 0
02/03/2009
3.27
 11,450 3.27 3.27 3.23 0 9,550 0
27/02/2009
3.27
 4,360 3.27 3.39 3.27 0 0 0
26/02/2009
3.27
 15,850 3.35 3.35 3.19 0 3,000 0
25/02/2009
3.35
 22,930 3.31 3.41 3.30 6,000 12,620 0
24/02/2009
3.31
 12,450 3.47 3.47 3.31 0 3,000 0
23/02/2009
3.47
 14,840 3.65 3.65 3.47 8,680 7,500 0
20/02/2009
3.65
 3,410 3.83 3.83 3.65 0 0 0
19/02/2009
3.83
 4,770 3.83 3.91 3.75 10 0 0
18/02/2009
3.83
 20,930 4.02 4.02 3.83 620 0 0
17/02/2009
4.02
 10 4.02 4.02 4.02 0 0 0
16/02/2009
4.02
 1,010 3.95 4.09 4.02 0 0 0
13/02/2009
3.95
 3,140 3.79 3.96 3.87 500 0 0
12/02/2009
3.79
 53,540 3.98 3.98 3.79 25,620 53,240 0
11/02/2009
3.98
 25,500 4.09 4.09 3.95 11,110 0 0
10/02/2009
4.09
 7,400 4.13 4.13 3.96 5,000 0 0
09/02/2009
4.13
 10,440 4.09 4.28 4.06 5,010 0 0

Chính sách bảo mật | Điều khoản sử dụng |