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)
27/04/2022
37.83
 372,500 36.27 38.06 35.77 0 0 0
26/04/2022
36.27
 469,100 33.94 36.27 33.94 0 0 0
25/04/2022
33.94
 1,044,800 36.23 36.92 33.71 0 15,900 -1.2
22/04/2022
36.23
 1,321,700 37.97 38.98 35.36 0 15,000 -1.2
21/04/2022
37.97
 1,431,700 40.81 40.81 37.97 0 0 0
20/04/2022
40.81
 1,250,200 43.84 44.44 40.81 0 50,600 -4.7
19/04/2022
43.84
 724,000 45.86 46.64 43.84 0 57,800 -5.8
18/04/2022
45.86
 608,000 44.85 46.82 44.71 0 0 0
15/04/2022
44.85
 1,065,300 42.69 45.40 42.88 0 20,600 0
14/04/2022
42.69
 539,100 42.56 44.25 42.56 0 6,000 -0.6
13/04/2022
42.56
 592,500 39.81 42.56 39.67 0 0 0
12/04/2022
39.81
 923,500 41.64 41.82 39.81 0 30,000 -2.6
08/04/2022
41.64
 886,900 42.01 42.79 41.64 0 7,000 -0.6
07/04/2022
42.01
 722,800 44.25 44.48 42.01 0 43,000 -4.1
06/04/2022
44.25
 708,300 43.38 44.71 42.60 0 0 0
05/04/2022
43.38
 553,600 43.11 44.48 42.88 0 9,800 -0.9
04/04/2022
43.11
 1,282,500 41.73 44.62 42.69 0 17,400 -1.7
01/04/2022
41.73
 1,095,700 39.03 41.73 39.12 0 0 0
31/03/2022
39.03
 481,200 38.70 39.39 38.52 0 0 0
30/03/2022
38.70
 790,200 39.85 39.90 38.52 0 0 0
29/03/2022
39.85
 487,500 39.90 40.36 39.44 0 75,000 -6.5
28/03/2022
39.90
 721,400 39.25 40.36 39.21 0 0 0
25/03/2022
39.25
 641,800 38.70 40.13 38.52 0 0 0
24/03/2022
38.70
 708,300 38.70 39.94 38.29 0 50,000 -4.3
23/03/2022
38.70
 1,496,600 36.18 38.70 36.14 0 31,900 -2.6
22/03/2022
36.18
 326,700 36.60 37.01 36.18 0 18,600 -1.5
21/03/2022
36.60
 886,200 34.21 36.60 34.44 0 0 0
18/03/2022
34.21
 206,600 34.26 34.62 33.98 0 500 -0.0
17/03/2022
34.26
 254,300 34.39 34.67 33.94 0 0 0
16/03/2022
34.39
 239,000 33.94 34.49 34.03 0 0 0
15/03/2022
33.94
 218,200 33.75 34.21 33.48 0 0 0
14/03/2022
33.75
 524,500 34.90 34.90 33.48 0 6,300 -0.5
11/03/2022
34.90
 675,100 36.46 36.46 34.90 0 4,900 -0.4
10/03/2022
36.46
 291,800 36.69 37.15 36.27 0 58,000 -4.6
09/03/2022
36.69
 374,700 36.69 37.24 35.82 0 500 -0.0
08/03/2022
36.69
 1,185,000 35.59 37.97 35.22 0 115,700 -9.3
07/03/2022
35.59
 372,300 36.27 36.27 35.54 0 152,900 -11.9
04/03/2022
36.27
 536,400 34.85 36.69 34.99 0 0 0
03/03/2022
34.85
 276,900 34.85 35.04 34.62 0 50,000 -3.8
02/03/2022
34.85
 242,800 35.22 35.27 34.67 0 2,700 -0.2
01/03/2022
35.22
 223,600 35.31 35.63 34.99 0 56,900 -4.4
28/02/2022
35.31
 184,100 35.13 35.72 34.85 0 900 -0.1
25/02/2022
35.13
 463,300 34.26 36.00 34.26 0 0 0
24/02/2022
34.26
 328,500 34.99 35.31 33.84 0 7,000 -0.5
23/02/2022
34.99
 258,200 34.81 35.49 34.81 0 0 0
22/02/2022
34.81
 278,700 35.22 35.22 34.21 0 2,200 -0.2
21/02/2022
35.22
 506,200 33.89 35.31 34.07 0 0 0
18/02/2022
33.89
 244,800 33.71 33.94 33.48 0 0 0
17/02/2022
33.71
 231,800 33.71 33.84 33.29 0 0 0
16/02/2022
33.71
 142,400 33.43 33.84 33.16 0 2,400 -0.2
15/02/2022
33.43
 129,900 33.39 33.84 32.65 0 4,900 -0.4
14/02/2022
33.39
 451,400 32.65 34.16 32.24 0 700 -0.1
11/02/2022
32.65
 42,100 32.70 33.02 32.65 0 600 -0.0
10/02/2022
32.70
 348,800 32.06 33.20 32.10 0 50,000 -3.6
09/02/2022
32.06
 172,600 31.46 32.06 31.41 0 0 0
08/02/2022
31.46
 122,300 30.50 31.83 30.63 0 0 0
07/02/2022
30.50
 180,400 29.81 30.50 30.04 0 100,000 -6.6
28/01/2022
29.81
 195,900 30.22 30.50 29.76 0 4,600 -0.3
27/01/2022
30.22
 119,600 31.23 31.23 30.08 0 8,000 -0.5
26/01/2022
31.23
 45,800 31.28 31.73 31.23 0 9,600 0
25/01/2022
31.28
 118,300 31.28 31.64 30.95 0 6,500 -0.4
24/01/2022
31.28
 244,700 31.18 32.56 31.23 0 9,600 -0.7
21/01/2022
31.18
 204,000 31.05 31.96 30.27 0 41,200 -2.8
20/01/2022
31.05
 89,100 29.72 31.28 29.40 0 4,200 -0.3
19/01/2022
29.72
 66,300 29.26 29.81 29.12 0 1,600 -0.1
18/01/2022
29.26
 216,700 30.95 30.95 28.43 0 0 0
17/01/2022
30.95
 70,300 31.23 31.28 30.95 0 11,500 -0.8
14/01/2022
31.23
 75,900 31.60 31.87 31.23 0 2,300 -0.2
13/01/2022
31.60
 116,400 31.78 32.10 31.41 0 9,600 -0.7
12/01/2022
31.78
 208,400 32.74 32.74 31.55 0 6,700 -0.5
11/01/2022
32.74
 149,900 32.79 32.79 32.33 0 2,500 -0.2
10/01/2022
32.79
 198,900 33.75 33.75 32.79 0 61,200 0
07/01/2022
33.75
 253,100 33.52 34.62 33.48 0 104,300 -7.7
06/01/2022
33.52
 210,000 32.93 33.80 32.56 0 52,000 -3.8
05/01/2022
32.93
 294,200 32.79 32.93 32.28 0 50,000 -3.6
04/01/2022
32.79
 161,700 33.25 33.25 32.61 0 55,500 -4.0
31/12/2021
33.25
 149,100 32.97 33.25 32.19 0 4,400 -0.3
30/12/2021
32.97
 130,500 32.97 33.02 32.70 0 2,300 -0.2
29/12/2021
32.97
 121,800 33.25 33.29 32.97 0 800 -0.1
28/12/2021
33.25
 213,400 33.61 33.61 33.16 0 2,400 -0.2
27/12/2021
33.61
 169,900 33.48 33.61 33.06 0 1,500 -0.1
24/12/2021
33.48
 139,500 33.11 33.89 33.02 0 0 0
23/12/2021
33.11
 163,300 33.39 33.52 32.79 0 0 0
22/12/2021
33.39
 238,800 32.70 33.66 32.56 0 0 0
21/12/2021
32.70
 537,600 33.61 33.61 32.28 0 50,000 -3.6
20/12/2021
33.61
 296,800 34.81 34.85 33.61 0 96,700 -7.1
17/12/2021
34.81
 373,100 35.36 35.45 33.02 0 99,600 -7.5
16/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2021
35.36
 153,600 35.22 35.77 35.31 0 7,700 -0.6
15/12/2021
35.22
 175,200 35.53 35.53 35.13 0 7,400 -0.6
14/12/2021
35.53
 193,900 36.21 36.25 35.31 0 3,300 -0.3
13/12/2021
36.21
 386,800 35.17 36.39 35.22 0 0 0
10/12/2021
35.17
 333,900 35.31 35.49 35.08 0 0 0
09/12/2021
35.31
 135,200 35.13 35.98 34.86 0 0 0
08/12/2021
35.13
 299,600 35.26 35.53 34.99 0 6,500 -0.5
07/12/2021
35.26
 139,000 34.90 35.80 34.90 0 4,900 -0.4
06/12/2021
34.90
 343,900 35.85 35.85 34.63 0 7,800 -0.6
03/12/2021
35.85
 422,200 36.88 36.88 35.76 0 12,800 -1.0
02/12/2021
36.88
 164,400 36.66 37.29 36.48 0 6,400 -0.5
01/12/2021
36.66
 118,000 35.98 36.66 36.03 0 2,000 -0.2
30/11/2021
35.98
 438,400 35.89 37.15 35.53 0 4,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |