CTCP Cao su Đồng Phú (dpr)

42
-0.50
(-1.18%)
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)
20/09/2022
31.87
 118,900 31.41 32.06 31.46 0 500 -0.0
19/09/2022
31.41
 278,700 32.56 32.56 31.41 0 20,000 -1.4
16/09/2022
32.56
 231,400 32.79 32.79 32.56 0 50,000 -3.6
15/09/2022
32.79
 93,100 32.74 33.48 32.65 0 50,000 -0.0
14/09/2022
32.74
 169,900 32.97 32.97 32.51 0 0 -0.0
13/09/2022
32.97
 106,900 32.97 33.20 32.56 0 14 -0.0
12/09/2022
32.97
 69,700 33.06 33.52 32.93 0 40 -3.7
09/09/2022
33.06
 235,700 32.88 33.06 32.10 0 0 -3.7
08/09/2022
32.88
 203,900 33.02 33.20 32.88 0 0 -3.7
07/09/2022
33.02
 355,900 33.94 34.76 33.02 0 0 -3.7
06/09/2022
33.94
 257,300 34.94 35.17 33.94 0 50,000 -3.7
05/09/2022
34.94
 364,200 34.76 35.68 34.62 0 0 -3.8
31/08/2022
34.76
 225,800 34.94 35.04 34.39 0 50,000 -3.8
30/08/2022
34.94
 833,900 33.71 35.40 33.02 0 50,000 -3.8
29/08/2022
33.71
 207,900 33.48 33.71 32.65 0 0 -3.7
26/08/2022
33.48
 137,300 33.89 33.94 33.43 0 0 -3.7
25/08/2022
33.89
 231,400 33.94 34.62 33.84 0 50,000 -3.7
24/08/2022
33.94
 237,400 33.20 34.16 33.11 0 0 -0.0
23/08/2022
33.20
 78,700 33.16 33.29 32.83 0 0 -0.0
22/08/2022
33.16
 136,700 33.20 33.20 32.74 0 0 -0.0
19/08/2022
33.20
 86,600 33.61 33.61 33.20 0 0 -0.0
18/08/2022
33.61
 134,000 33.48 33.89 33.25 0 0 -0.0
17/08/2022
33.48
 218,800 33.71 33.94 33.39 0 0 -0.0
16/08/2022
33.71
 139,900 33.39 33.80 33.02 0 0 -0.0
15/08/2022
33.39
 71,600 33.20 33.84 33.20 0 0 -0.0
12/08/2022
33.20
 103,500 33.02 33.48 32.93 0 0 -0.0
11/08/2022
33.02
 135,500 33.75 33.98 32.88 0 200 -0.0
10/08/2022
33.75
 218,400 33.43 34.30 33.16 0 0 -0.0
09/08/2022
33.43
 159,500 33.02 33.66 33.16 0 0 -0.0
08/08/2022
33.02
 81,100 32.83 33.20 32.79 0 0 -0.0
05/08/2022
32.83
 128,400 33.02 33.25 32.83 0 0 -0.0
04/08/2022
33.02
 140,300 33.34 33.66 33.02 0 0 -0.0
03/08/2022
33.34
 217,700 33.48 33.75 33.25 0 0 -0.0
02/08/2022
33.48
 390,800 32.61 33.89 32.33 0 200 -0.0
01/08/2022
32.61
 69,900 32.10 32.65 32.10 0 0 -0.4
29/07/2022
32.10
 113,000 32.28 32.93 32.10 0 0 -0.4
28/07/2022
32.28
 141,600 31.96 33.25 32.28 0 0 -0.4
27/07/2022
31.96
 41,900 31.87 32.42 31.64 0 0 -0.4
26/07/2022
31.87
 65,700 32.47 32.61 31.87 0 0 -0.4
25/07/2022
32.47
 60,600 33.02 33.02 32.47 0 0 -0.4
22/07/2022
33.02
 68,600 33.29 33.48 33.02 0 0 -0.4
21/07/2022
33.29
 118,100 33.25 33.71 32.56 0 0 -0.4
20/07/2022
33.25
 83,000 32.65 33.29 32.65 0 0 -0.4
19/07/2022
32.65
 62,300 32.65 32.79 32.38 0 0 -0.4
18/07/2022
32.65
 74,200 31.87 33.02 31.96 0 0 -0.4
15/07/2022
31.87
 60,400 32.47 32.47 31.83 0 0 -0.4
14/07/2022
32.47
 56,200 32.10 32.47 31.73 0 0 -0.4
13/07/2022
32.10
 61,000 32.47 32.74 32.10 0 0 -0.4
12/07/2022
32.47
 137,100 31.41 32.56 31.05 0 0 -0.4
11/07/2022
31.41
 67,700 31.87 31.87 30.95 0 0 -0.4
08/07/2022
31.87
 104,000 31.18 31.92 31.55 0 0 -0.4
07/07/2022
31.18
 96,600 31.18 31.18 29.49 0 0 -0.1
06/07/2022
31.18
 340,500 31.23 32.10 30.27 0 0 -0.1
05/07/2022
31.23
 114,800 32.42 32.42 31.23 0 0 -0.1
04/07/2022
32.42
 88,100 32.47 32.93 32.28 0 0 -0.1
01/07/2022
32.47
 319,700 32.93 32.93 31.46 0 0 -0.1
30/06/2022
32.93
 253,900 34.21 34.21 32.93 0 0 -0.1
29/06/2022
34.21
 136,800 34.90 34.90 33.89 0 0 0
28/06/2022
34.90
 145,000 34.94 35.13 34.39 0 0 -0.1
27/06/2022
34.94
 101,100 34.30 34.99 34.16 0 0 -0.1
24/06/2022
34.30
 100,300 34.21 34.76 33.94 0 0 -0.1
23/06/2022
34.21
 121,400 33.71 34.21 32.56 0 0 -0.1
22/06/2022
33.71
 198,000 33.29 34.03 33.29 0 0 -0.1
21/06/2022
33.29
 475,500 33.20 33.98 32.61 0 0 -0.1
20/06/2022
33.20
 316,000 34.39 35.27 33.20 0 0 0
17/06/2022
34.39
 328,400 34.62 34.62 33.02 0 0 -0.1
16/06/2022
34.62
 279,700 34.26 35.68 34.62 0 0 -0.1
15/06/2022
34.26
 406,100 34.94 34.94 33.29 0 700 -0.1
14/06/2022
34.94
 605,800 35.77 35.77 33.80 0 0 -0.0
13/06/2022
35.77
 698,000 38.43 38.43 35.77 0 0 -0.0
10/06/2022
38.43
 547,600 39.07 40.26 38.34 0 0 -0.0
09/06/2022
39.07
 249,100 39.07 39.67 38.84 0 0 -0.0
08/06/2022
39.07
 1,616,400 36.55 39.07 36.64 0 0 -0.0
07/06/2022
36.55
 448,100 36.55 36.69 35.31 0 0 -0.0
06/06/2022
36.55
 364,500 36.69 37.60 36.55 0 0 0
03/06/2022
36.69
 438,100 35.59 37.56 35.59 0 0 -0.0
02/06/2022
35.59
 507,900 35.31 36.46 35.31 0 0 -0.0
01/06/2022
35.31
 169,900 35.86 36.14 35.22 0 0 -0.0
31/05/2022
35.86
 228,200 35.36 36.32 35.08 0 100 -0.0
30/05/2022
35.36
 317,300 34.85 35.77 34.49 0 0 -0.2
27/05/2022
34.85
 251,000 34.85 35.31 34.71 0 0 -0.2
26/05/2022
34.85
 164,600 35.49 35.68 34.67 0 2,200 -0.2
25/05/2022
35.49
 351,500 33.80 35.63 33.48 0 0 -2.1
24/05/2022
33.80
 110,200 33.80 34.07 32.33 0 0 -2.1
23/05/2022
33.80
 186,200 34.94 34.94 33.48 0 0 -2.1
20/05/2022
34.94
 329,600 34.99 35.31 34.71 0 0 -2.1
19/05/2022
34.99
 327,400 34.26 35.27 33.29 0 0 -2.1
18/05/2022
34.26
 309,700 33.57 34.85 33.61 0 0 -2.1
17/05/2022
33.57
 314,400 31.41 33.57 31.46 0 0 0
16/05/2022
31.41
 291,300 30.68 32.74 31.00 0 25,400 0
13/05/2022
30.68
 641,300 31.32 31.87 30.27 0 0 0
12/05/2022
31.32
 304,100 33.48 33.48 31.18 0 0 0
11/05/2022
33.48
 157,500 33.48 34.12 33.20 0 0 0
10/05/2022
33.48
 315,800 32.74 33.75 30.95 0 0 0
09/05/2022
32.74
 760,000 35.17 35.17 32.74 0 0 0
06/05/2022
35.17
 283,900 36.78 36.78 35.17 0 0 0
05/05/2022
36.78
 301,400 37.01 37.51 35.77 0 0 0
04/05/2022
37.01
 316,700 38.52 38.52 37.01 0 0 0
29/04/2022
38.52
 438,300 37.33 38.52 36.69 0 0 0
28/04/2022
37.33
 283,700 37.83 38.02 37.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |