CTCP Cao su Đồng Phú (dpr)

41.90
-0.10
(-0.24%)
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
(2024-08-21) 		1.20 2.91% 6,867,400 -151,000 -6.4
40.60
42.60
42
2 tháng
(2024-07-22) 		0.30 0.71% 14,106,600 -190,920 -8.0
38
42.60
42
3 tháng
(2024-06-24) 		1.40 3.41% 26,409,500 556,300 23.9
38
44.80
42
6 tháng
(2024-03-25) 		2.95 7.46% 77,079,400 1,313,300 54.4
35.60
46.05
42
12 tháng
(2023-09-26) 		11 34.92% 132,080,200 2,019,100 79.2
29.10
46.05
42
24 tháng
(2022-10-03) 		14.07 49.48% 159,698,200 2,121,124 74.5
18.78
46.05
42
36 tháng
(2021-10-06) 		9.80 29.97% 237,495,900 77,952 -116.3
18.78
46.05
42
60 tháng
(2019-10-17) 		28.69 207.72% 273,201,220 -3,137,958 -288.2
13.48
46.05
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
25.54
 32,400 25.35 25.64 25.30 200 400 -0.0
14/02/2023
25.35
 19,100 25.35 25.49 25.25 0 200 -0.0
13/02/2023
25.35
 93,800 25.64 25.64 24.73 0 4,400 -0.2
10/02/2023
25.64
 50,300 26.26 26.55 25.64 0 3,000 -0.2
09/02/2023
26.26
 59,600 26.26 26.36 25.92 0 1,600 -0.1
08/02/2023
26.26
 36,800 26.12 26.55 25.83 0 200 -0.0
07/02/2023
26.12
 66,100 26.64 26.93 26.12 0 18,500 -1.0
06/02/2023
26.64
 49,700 26.83 26.83 26.60 0 2,400 -0.1
03/02/2023
26.83
 82,000 26.83 27.22 26.69 30 7,300 -0.4
02/02/2023
26.83
 42,900 27.17 27.17 26.74 0 2,900 -0.2
01/02/2023
27.17
 166,800 26.98 28.03 26.93 0 1,300 -0.1
31/01/2023
26.98
 62,500 26.93 27.07 26.74 0 700 -0.0
30/01/2023
26.93
 134,600 27.70 27.79 26.79 0 6,600 -0.4
27/01/2023
27.70
 54,500 27.27 28.08 27.31 5,150 300 0.3
19/01/2023
27.27
 87,600 27.55 27.55 26.83 3,800 800 0.2
18/01/2023
27.55
 60,700 27.79 27.94 27.07 1,500 6,900 -0.3
17/01/2023
27.79
 71,500 27.31 28.08 27.31 600 0 0.0
16/01/2023
27.31
 164,800 26.31 27.31 26.26 2,000 0 0.1
13/01/2023
26.31
 227,500 26.12 26.31 25.88 400 400 0
12/01/2023
26.12
 103,300 25.92 26.36 25.92 0 100 -0.0
11/01/2023
25.92
 99,800 25.83 26.26 25.88 600 0 0.0
10/01/2023
25.83
 51,600 25.78 25.88 25.40 900 2,800 -0.1
09/01/2023
25.78
 20,900 26.21 26.31 25.59 0 6,600 -0.4
06/01/2023
26.21
 162,800 25.88 26.31 25.88 1,100 53,200 -2.8
05/01/2023
25.88
 57,600 26.02 26.31 25.64 300 17,000 -0.9
04/01/2023
26.02
 98,300 25.88 26.31 25.78 200 26,380 -1.4
03/01/2023
25.88
 80,800 25.30 25.97 25.11 2,700 100 0.1
30/12/2022
25.30
 34,700 25.49 25.49 25.16 100 6,200 -0.3
29/12/2022
25.49
 14,100 25.59 25.68 24.87 200 600 -0.0
28/12/2022
25.59
 31,000 25.30 25.59 25.16 900 0 0.0
27/12/2022
25.30
 23,300 24.68 25.40 24.30 2,200 2,000 0.0
26/12/2022
24.68
 90,300 25.88 26.36 24.68 47,300 900 2.4
23/12/2022
25.88
 13,800 26.26 26.36 25.88 0 2,400 -0.1
22/12/2022
26.26
 6,100 26.45 26.60 25.88 0 100 -0.0
21/12/2022
26.45
 79,800 26.55 26.74 25.83 21,400 0 1.2
20/12/2022
26.55
 62,500 27.17 27.17 25.78 4,500 700 0.2
19/12/2022
27.17
 49,400 27.46 27.55 27.17 11,300 0 0.6
16/12/2022
27.46
 118,800 27.12 27.46 26.64 1,600 1,120 0.0
15/12/2022
27.12
 56,200 26.98 27.31 26.98 4,500 800 0.2
14/12/2022
26.98
 58,800 26.50 27.12 26.60 100 300 -0.0
13/12/2022
26.50
 135,100 25.64 26.55 25.06 95,800 600 5.3
12/12/2022
25.64
 94,100 25.30 25.68 25.16 14,000 0 0.7
09/12/2022
25.30
 69,500 25.54 25.54 24.97 1,500 1,900 -0.0
08/12/2022
25.54
 142,500 25.35 26.12 25.35 21,600 200 1.1
07/12/2022
25.35
 80,500 25.35 25.35 24.73 9,200 1,400 0.4
06/12/2022
25.35
 174,400 25.88 25.97 24.49 25,500 4,800 1.1
05/12/2022
25.88
 132,900 25.83 26.83 25.83 1,500 5,100 -0.2
02/12/2022
25.83
 226,900 25.25 25.83 24.92 7,600 2,300 0.3
01/12/2022
25.25
 126,600 24.44 25.30 24.49 43,100 2,200 2.2
30/11/2022
24.44
 240,500 23.72 24.97 23.24 7,100 5,100 0.1
29/11/2022
23.72
 161,500 23.00 24.58 23.10 5,200 4,200 0.0
28/11/2022
23.00
 173,800 22.00 23.24 22.28 5,420 1,430 0.2
25/11/2022
22.00
 147,200 21.18 22.00 21.18 2,400 4,200 -0.1
24/11/2022
21.18
 84,300 21.35 21.37 20.68 5,100 1,200 0.2
23/11/2022
21.35
 85,400 21.56 21.71 21.32 100 3,800 -0.2
22/11/2022
21.56
 195,000 21.35 21.83 21.08 3,610 1,600 0.1
21/11/2022
21.35
 70,500 21.32 22.04 21.28 300 1,300 -0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/11/2022
21.32
 91,100 21.32 21.90 20.22 800 17,400 -0.7
17/11/2022
21.32
 160,800 20.09 21.48 20.64 1,000 41,700 -1.9
16/11/2022
20.09
 183,700 18.78 20.09 17.56 18,900 800 0.8
15/11/2022
18.78
 323,100 20.18 20.18 18.78 11,300 0 0.5
14/11/2022
20.18
 349,400 21.35 21.35 19.86 28,900 0 1.3
11/11/2022
21.35
 109,800 21.76 22.84 21.32 3,400 200 0.1
10/11/2022
21.76
 155,900 23.39 23.39 21.76 22,100 6,000 0.8
09/11/2022
23.39
 47,100 23.34 23.94 23.30 1,700 4,100 -0.1
08/11/2022
23.34
 111,100 23.34 23.62 22.98 3,900 2,100 0.1
07/11/2022
23.34
 140,100 24.63 24.99 23.34 0 6,200 -0.3
04/11/2022
24.63
 163,200 25.31 25.31 24.03 1,100 15,600 -0.8
03/11/2022
25.31
 45,800 25.59 25.59 25.22 3,600 1,600 0.1
02/11/2022
25.59
 52,900 25.86 26.05 25.31 300 2,600 -0.1
01/11/2022
25.86
 54,500 25.45 25.91 25.31 13,200 0 0.7
31/10/2022
25.45
 60,000 25.13 25.50 24.72 5,400 1,000 0.2
28/10/2022
25.13
 132,000 25.41 25.96 25.13 500 1,900 -0.1
27/10/2022
25.41
 120,200 24.76 25.50 24.86 8,100 0 0.4
26/10/2022
24.76
 303,900 24.63 25.63 24.76 4,500 40,000 -1.9
25/10/2022
24.63
 154,000 24.31 25.59 23.94 11,400 0 0.6
24/10/2022
24.31
 176,100 24.35 25.08 24.08 3,500 0 0.2
21/10/2022
24.35
 219,200 26.14 26.14 24.35 5,000 60,000 -3.0
20/10/2022
26.14
 76,800 26.28 26.28 25.50 0 0 0
19/10/2022
26.28
 50,900 26.60 26.69 26.14 0 16,900 -1.0
18/10/2022
26.60
 303,900 25.86 26.60 25.68 0 0 -1.7
17/10/2022
25.86
 134,000 24.81 25.86 24.53 0 0 -1.7
14/10/2022
24.81
 72,400 23.66 24.81 23.85 0 0 -1.7
13/10/2022
23.66
 126,100 23.16 24.17 23.62 0 32,000 -1.7
12/10/2022
23.16
 122,600 23.02 23.98 22.93 0 0 -1.2
11/10/2022
23.02
 101,100 24.67 24.72 22.98 0 0 -1.2
10/10/2022
24.67
 110,300 24.08 24.76 23.66 0 0 -1.2
07/10/2022
24.08
 206,400 25.86 26.05 24.08 0 0 -1.2
06/10/2022
25.86
 134,300 27.47 27.47 25.86 0 0 -1.2
05/10/2022
27.47
 155,100 26.46 27.47 26.60 0 20,001 -1.2
04/10/2022
26.46
 332,900 28.43 28.62 26.46 0 0 -0.0
03/10/2022
28.43
 121,300 30.04 30.04 28.43 0 0 -0.0
30/09/2022
30.04
 122,200 29.85 30.04 27.79 0 0 -0.0
29/09/2022
29.85
 93,100 30.77 31.41 29.81 0 18 -0.0
28/09/2022
30.77
 73,300 31.69 31.69 30.73 0 20,000 -1.3
27/09/2022
31.69
 34,200 32.06 32.19 31.69 0 10,000 -0.7
26/09/2022
32.06
 92,800 32.70 32.70 31.32 0 0 -0.0
23/09/2022
32.70
 38,700 32.70 32.93 32.56 0 100 -0.0
22/09/2022
32.70
 73,400 32.15 32.88 31.64 0 0 -0.5
21/09/2022
32.15
 69,500 31.87 32.28 31.64 0 7,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |