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)
06/02/2009
4.09
 7,140 4.09 4.09 3.96 3,000 0 0
05/02/2009
4.09
 22,730 4.22 4.22 4.09 21,620 0 0
04/02/2009
4.22
 3,610 4.10 4.30 3.92 1,000 0 0
03/02/2009
4.10
 6,800 4.22 4.22 4.05 5,540 5,000 0
02/02/2009
4.22
 5,300 4.18 4.29 4.22 0 0 0
23/01/2009
4.18
 2,100 4.22 4.29 4.18 0 0 0
22/01/2009
4.22
 21,830 4.21 4.22 4.18 18,430 0 0
21/01/2009
4.21
 11,960 4.22 4.26 4.21 8,550 1,660 0
20/01/2009
4.22
 3,310 4.18 4.22 4.05 2,600 0 0
19/01/2009
4.18
 12,520 4.24 4.26 4.09 11,000 1,030 0
16/01/2009
4.24
 92,500 4.24 4.25 4.22 85,740 0 0
15/01/2009
4.24
 79,460 4.28 4.29 4.22 71,660 0 0
14/01/2009
4.28
 31,780 4.29 4.30 4.26 25,000 0 0
13/01/2009
4.29
 21,530 4.22 4.29 4.15 21,000 0 0
12/01/2009
4.22
 34,200 4.25 4.26 4.22 26,300 0 0
09/01/2009
4.25
 2,800 4.21 4.25 4.13 0 0 0
08/01/2009
4.21
 61,940 4.20 4.21 4.15 43,000 0 0
07/01/2009
4.20
 21,080 4.06 4.22 4.09 18,590 0 0
06/01/2009
4.06
 2,700 3.90 4.06 3.95 0 0 0
05/01/2009
3.90
 20,010 4.06 4.06 3.90 6,500 20,000 0
02/01/2009
4.06
 18,810 4.14 4.14 3.99 15,020 18,790 0
31/12/2008
4.14
 1,550 4.15 4.15 4.09 0 0 0
30/12/2008
4.15
 25,410 4.07 4.15 4.07 21,550 0 0
29/12/2008
4.07
 4,500 4.09 4.09 3.95 0 0 0
26/12/2008
4.09
 1,210 4.02 4.09 4.02 0 600 0
25/12/2008
4.02
 16,870 4.09 4.09 4.02 10,000 0 0
24/12/2008
4.09
 5,170 4.09 4.09 4.02 0 0 0
23/12/2008
4.09
 5,870 4.06 4.21 4.02 2,130 0 0
22/12/2008
4.06
 25,120 4.02 4.09 4.06 20,000 0 0
19/12/2008
4.02
 22,390 4.15 4.15 3.96 14,050 17,200 0
18/12/2008
4.15
 1,500 4.02 4.21 4.15 0 0 0
17/12/2008
4.02
 14,440 4.21 4.22 4.02 0 10,000 0
16/12/2008
4.21
 16,200 4.43 4.43 4.21 0 0 0
15/12/2008
4.43
 32,750 4.22 4.43 4.36 9,350 0 0
12/12/2008
4.22
 17,190 4.03 4.22 3.95 3,000 0 0
11/12/2008
4.03
 27,760 4.22 4.33 4.03 0 110 0
10/12/2008
4.22
 30,990 4.22 4.22 4.06 890 0 0
09/12/2008
4.22
 21,560 4.22 4.22 4.03 13,120 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2008
4.22
 45,810 4.22 4.22 4.02 1,000 0 0
05/12/2008
4.22
 73,700 4.22 4.22 4.07 0 0 0
04/12/2008
4.22
 66,950 4.04 4.22 4.09 0 0 0
03/12/2008
4.04
 73,750 3.89 4.04 3.88 0 0 0
02/12/2008
3.89
 73,400 3.89 3.89 3.75 32,070 0 0
01/12/2008
3.89
 64,960 3.89 3.92 3.85 50,000 0 0
28/11/2008
3.89
 76,730 3.71 3.89 3.84 0 0 0
27/11/2008
3.71
 41,040 3.80 3.84 3.66 26,230 30,340 0
26/11/2008
3.80
 44,380 3.89 3.89 3.80 9,990 20,000 0
25/11/2008
3.89
 62,600 3.71 3.89 3.77 51,110 0 0
24/11/2008
3.71
 70,850 3.83 3.83 3.71 0 8,340 0
21/11/2008
3.83
 74,150 4.02 4.02 3.83 0 11,290 0
20/11/2008
4.02
 72,760 4.22 4.22 4.02 10,500 0 0
19/11/2008
4.22
 11,900 4.22 4.35 4.22 0 0 0
18/11/2008
4.22
 19,380 4.39 4.39 4.18 0 0 0
17/11/2008
4.39
 26,620 4.61 4.61 4.39 0 0 0
14/11/2008
4.61
 56,680 4.72 4.82 4.61 11,180 9,180 0
13/11/2008
4.72
 25,850 4.54 4.72 4.35 0 0 0
12/11/2008
4.54
 38,180 4.39 4.54 4.17 0 0 0
11/11/2008
4.39
 85,770 4.62 4.62 4.39 60 0 0
10/11/2008
4.62
 80,920 4.86 4.86 4.62 0 0 0
07/11/2008
4.86
 58,070 5.12 5.12 4.86 10,040 2,000 0
06/11/2008
5.12
 139,820 4.96 5.21 4.96 0 0 0
05/11/2008
4.96
 12,130 4.73 4.96 4.96 0 0 0
04/11/2008
4.73
 201,230 4.52 4.73 4.73 0 174,290 0
03/11/2008
4.52
 35,760 4.31 4.52 4.45 500 10,000 0
31/10/2008
4.31
 119,770 4.25 4.45 4.04 290 113,570 0
30/10/2008
4.25
 176,140 4.44 4.66 4.22 0 159,950 0
29/10/2008
4.44
 124,150 4.67 4.90 4.44 25,000 34,470 0
28/10/2008
4.67
 202,830 4.91 4.91 4.67 75,000 118,590 0
27/10/2008
4.91
 42,850 5.17 5.17 4.91 0 35,400 0
24/10/2008
5.17
 31,850 5.44 5.44 5.17 1,300 15,320 0
23/10/2008
5.44
 21,960 5.72 5.72 5.44 0 1,250 0
22/10/2008
5.72
 26,210 6.01 6.01 5.72 20,000 26,210 0
21/10/2008
6.01
 136,550 6.32 6.32 6.01 75,000 47,000 0
20/10/2008
6.32
 82,000 6.65 6.65 6.32 50,000 12,300 0
17/10/2008
6.65
 42,630 6.91 6.91 6.59 620 0 0
16/10/2008
6.91
 71,800 7.23 7.23 6.91 65,680 0 0
15/10/2008
7.23
 53,290 7.49 7.74 7.17 9,990 15,000 0
14/10/2008
7.49
 19,890 7.17 7.49 7.49 0 13,190 0
13/10/2008
7.17
 61,530 7.36 7.42 7.17 48,080 4,450 0
10/10/2008
7.36
 65,240 7.29 7.36 7.04 37,510 7,530 0
09/10/2008
7.29
 13,280 7.42 7.74 7.17 0 0 0
08/10/2008
7.42
 31,490 7.29 7.42 7.10 0 17,290 0
07/10/2008
7.29
 76,460 7.68 7.68 7.29 60 11,180 0
06/10/2008
7.68
 23,960 7.80 7.80 7.42 0 1,500 0
03/10/2008
7.80
 22,970 8.06 8.06 7.68 0 11,700 0
02/10/2008
8.06
 11,600 8.06 8.19 7.93 1,600 1,500 0
01/10/2008
8.06
 39,570 7.93 8.19 7.80 0 0 0
30/09/2008
7.93
 19,140 8.32 8.32 7.93 18,570 0 0
29/09/2008
8.32
 47,570 8.19 8.32 7.87 300 0 0
26/09/2008
8.19
 100,050 7.87 8.25 8.00 66,000 8,660 0
25/09/2008
7.87
 68,010 7.55 7.87 7.68 36,480 0 0
24/09/2008
7.55
 56,620 7.93 7.93 7.55 6,960 17,520 0
23/09/2008
7.93
 111,340 7.80 7.93 7.49 46,340 51,240 0
22/09/2008
7.80
 110,010 7.49 7.80 7.80 7,500 100,000 0
19/09/2008
7.49
 31,920 7.17 7.49 7.49 31,110 27,300 0
18/09/2008
7.17
 161,110 7.29 7.29 6.97 107,400 70,260 0
17/09/2008
7.29
 170,060 7.36 7.68 7.10 140,040 71,290 0
16/09/2008
7.36
 290,010 7.74 7.74 7.36 127,000 199,380 0
15/09/2008
7.74
 91,340 7.93 8.32 7.74 0 45,000 0
12/09/2008
7.93
 287,250 8.12 8.12 7.80 162,000 98,080 0

Chính sách bảo mật | Điều khoản sử dụng |