CTCP Cao su Đồng Phú (dpr)

40.75
-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
(2024-08-19) 		-0.05 -0.12% 4,911,000 -136,300 -5.7
40.60
42.60
40.75
2 tháng
(2024-07-18) 		-2.30 -5.33% 12,390,500 -161,000 -6.7
38
43.15
40.75
3 tháng
(2024-06-18) 		-3.10 -7.05% 25,937,600 566,900 24.4
38
44.80
40.75
6 tháng
(2024-03-20) 		1.15 2.90% 77,624,700 1,317,500 54.7
35.60
46.05
40.75
12 tháng
(2023-09-22) 		7.30 21.76% 130,148,900 2,031,200 79.0
29.10
46.05
40.75
24 tháng
(2022-09-27) 		9.16 28.91% 157,498,900 2,130,506 74.2
18.78
46.05
40.75
36 tháng
(2021-10-04) 		8.87 27.73% 235,509,200 12,152 -122.2
18.78
46.05
40.75
60 tháng
(2019-10-14) 		27 194.98% 270,897,970 -3,099,958 -286.6
13.48
46.05
40.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
40.75
 646,100 40.95 41.55 40.75 59,700 2,300 0
13/09/2024
40.85
 159,000 40.95 41.20 40.60 0 1,700 -0.1
12/09/2024
40.95
 164,600 41.45 41.45 40.90 2,100 2,700 -0.0
11/09/2024
40.95
 214,500 40.60 41.20 40.45 5,100 600 0.2
10/09/2024
40.60
 295,800 41.20 41.30 40.50 100 16,000 -0.7
09/09/2024
41.10
 113,200 41.05 41.15 40.30 1,200 3,500 -0.1
06/09/2024
40.85
 230,900 40.65 41.20 40.10 14,400 300 0.6
05/09/2024
40.65
 317,600 41.20 41.60 40.60 2,000 0 0.1
04/09/2024
41.10
 396,200 41.50 41.80 40.90 6,200 21,200 -0.6
30/08/2024
42.20
 186,000 42.70 42.75 42 0 12,300 -0.5
29/08/2024
42.20
 272,800 42.95 43 42.20 1,100 31,700 -1.3
28/08/2024
42.60
 936,100 41.45 43 41.45 27,500 19,300 0.3
27/08/2024
41.20
 180,200 40.80 41.25 40.80 9,200 200 0.4
26/08/2024
40.80
 182,600 41.40 41.40 40.80 0 5,900 -0.2
23/08/2024
40.90
 267,900 41.10 41.25 40.50 200 4,700 -0.2
22/08/2024
41.10
 208,500 41.45 41.55 41 1,700 30,000 -1.2
21/08/2024
41.30
 219,400 41.20 41.45 41 4,200 36,500 -1.3
20/08/2024
41.15
 319,300 41.30 41.40 40.70 1,800 21,600 -0.8
19/08/2024
40.90
 246,400 41.05 41.40 40.60 200 5,100 -0.2
16/08/2024
40.70
 340,200 39.10 40.70 39.10 41,600 600 1.7
15/08/2024
39.10
 175,800 39.55 39.85 39.10 0 17,700 -0.7
14/08/2024
39.80
 121,100 39.80 40.25 39.70 600 8,400 -0.3
13/08/2024
39.80
 195,000 40.25 40.30 39.65 2,100 7,300 -0.2
12/08/2024
40.25
 98,800 39.60 40.25 39.60 13,500 7,200 0.3
09/08/2024
39.60
 202,100 39.65 39.85 39.15 6,000 4,300 0.1
08/08/2024
39.15
 148,100 39.65 39.65 38.95 300 15,800 -0.6
07/08/2024
39.65
 143,900 39.20 39.70 38.70 8,800 8,200 0.0
06/08/2024
39
 286,200 38.50 39 37.25 27,300 22,400 0.2
05/08/2024
38
 607,800 39 39.85 38 3,300 76,700 -2.8
02/08/2024
40
 260,200 38.90 40.50 38.90 11,000 1,600 0.4
01/08/2024
39.80
 816,100 40.65 41 38.90 48,800 16,900 1.3
31/07/2024
40.60
 418,000 42.30 42.30 40.60 1,000 61,700 -2.5
30/07/2024
41.85
 293,400 42 42.30 41.65 12,600 21,800 -0.4
29/07/2024
42.20
 210,600 42.50 42.50 41.90 6,500 10,800 -0.2
26/07/2024
42
 259,300 41.50 42.10 41.50 50,300 11,020 1.6
25/07/2024
41.50
 214,500 41.40 42.15 41.15 1,600 24,200 -0.9
24/07/2024
41.30
 759,300 40.50 41.85 40 102,200 5,200 3.9
23/07/2024
41
 624,600 42.20 42.70 41 5,900 22,500 -0.7
22/07/2024
42.20
 498,500 42.50 43.30 42.10 2,900 17,200 -0.6
19/07/2024
42.50
 367,300 43.25 43.40 42.15 2,020 36,100 -1.5
18/07/2024
43.15
 438,700 42.35 43.15 42 40,600 16,000 1.0
17/07/2024
42.30
 711,100 44.55 44.75 41.50 18,200 85,200 -3.0
16/07/2024
44.50
 564,700 44.50 45.50 44.30 28,000 45,500 -0.8
15/07/2024
44.60
 374,500 44.90 45 44.50 85,900 27,600 2.6
12/07/2024
44.45
 823,900 43.55 45.10 43.25 192,400 39,100 6.8
11/07/2024
43.70
 533,100 44 44.30 43.50 0 0 0
10/07/2024
43.90
 659,300 45.15 45.15 43.90 10,700 46,100 -1.6
09/07/2024
44.80
 862,800 44.50 45.50 44.40 121,900 13,100 4.9
08/07/2024
44.15
 616,400 43.60 44.20 43.30 49,300 9,200 1.7
05/07/2024
43.15
 328,800 43.40 43.65 42.80 99,600 16,700 3.6
04/07/2024
43.30
 503,700 42.95 43.60 42.80 77,500 42,600 1.5
03/07/2024
42.85
 755,000 42 43.20 41.95 75,800 10,400 2.8
02/07/2024
41.95
 162,900 41.70 42.05 41.70 7,200 100 0.3
01/07/2024
41.70
 508,200 41.45 42 40.55 139,200 19,200 5.0
28/06/2024
40.90
 1,079,400 42.60 42.90 40 129,700 95,800 1.4
27/06/2024
43
 398,100 43.40 43.50 42.70 43,100 84,800 -1.8
26/06/2024
43.40
 896,200 41.80 43.95 41.80 19,000 23,300 -0.2
25/06/2024
41.80
 591,800 41.60 41.90 41.30 199,800 7,300 8.0
24/06/2024
41.10
 1,127,000 43.65 43.75 41 58,200 32,800 1.0
21/06/2024
43.25
 407,900 43 43.80 43 16,700 18,100 -0.1
20/06/2024
43.30
 651,100 44.60 44.85 43.25 28,200 112,400 -3.7
19/06/2024
44.40
 488,100 43.90 45.20 43.70 99,300 61,000 1.7
18/06/2024
43.95
 503,100 43.40 44.30 43.40 60,200 41,700 0.8
17/06/2024
43.30
 721,900 43.20 43.85 43.05 179,800 32,300 6.4
14/06/2024
43.05
 1,082,500 45.60 45.80 43.05 6,800 152,100 -6.6
13/06/2024
45.15
 577,400 46 46 45.15 0 0 0
12/06/2024
45.60
 560,800 46.05 46.05 45 70,100 0 3.2
11/06/2024
46.05
 861,300 47.40 47.40 46.05 98,700 54,600 2.0
10/06/2024
45.95
 2,316,300 43.15 45.95 43.15 332,700 2,000 14.7
07/06/2024
42.95
 488,700 42.75 43.05 42.55 7,000 12,900 -0.2
06/06/2024
42.60
 631,500 43 43 42.15 4,200 12,900 -0.4
05/06/2024
42.90
 933,500 44 44.15 42.90 29,800 6,900 1.0
04/06/2024
43.50
 879,400 42.80 43.85 42.75 26,300 30,200 -0.2
03/06/2024
42.75
 709,900 42.75 43 42.50 500 77,400 -3.3
31/05/2024
42.50
 959,800 43.45 43.60 42.50 500 163,100 -7.0
30/05/2024
43.40
 1,209,300 42.10 43.40 42.10 91,000 112,400 -1.0
29/05/2024
42.80
 1,751,200 43.85 45 42.80 60,300 148,000 -3.9
28/05/2024
43.50
 787,100 43.60 43.80 42.95 0 25,400 -1.1
27/05/2024
43.30
 1,849,300 41.50 43.50 41.40 257,700 34,200 9.7
24/05/2024
41.40
 1,837,100 40.60 42.20 40.40 143,500 68,900 3.1
23/05/2024
41
 745,100 40.40 41 39.70 33,400 2,400 1.2
22/05/2024
40.50
 834,300 40.95 41.30 40.35 18,600 40,900 -0.9
21/05/2024
40.60
 740,700 41.20 41.20 40 29,600 25,700 0.1
20/05/2024
41
 581,800 41.45 41.45 40.90 15,000 41,800 -1.1
17/05/2024
40.95
 653,800 41 41.60 40.50 1,500 10,400 -0.4
16/05/2024
40.70
 589,900 41.05 41.40 40.50 39,500 69,300 -1.2
15/05/2024
40.70
 666,300 40.25 40.90 40.10 107,000 6,300 4.1
14/05/2024
40.15
 507,000 39.95 40.80 39.70 18,500 14,300 0.2
13/05/2024
39.95
 534,100 40.50 40.50 39.50 121,600 98,700 0.9
10/05/2024
39.95
 562,700 39.50 39.95 38.80 136,500 300 5.4
09/05/2024
39.30
 704,800 40 40.80 39.10 10,100 43,100 -1.3
08/05/2024
39.70
 540,700 39.20 40.20 38.60 38,500 0 1.5
07/05/2024
39.35
 461,800 39.25 39.80 39.10 3,400 85,100 -3.2
06/05/2024
39.20
 585,400 38.80 39.90 38.60 12,700 36,300 -0.9
03/05/2024
38.60
 469,800 38.50 38.75 38.25 71,700 11,300 2.3
02/05/2024
38.25
 752,600 37.70 38.55 37.60 83,300 23,500 2.3
26/04/2024
37.20
 396,900 36.85 37.70 36.85 5,200 20,100 -0.6
25/04/2024
37.20
 360,000 37.65 37.80 36.90 8,600 45,400 -1.4
24/04/2024
37.70
 745,200 36 37.80 36 133,800 34,100 3.7
23/04/2024
35.80
 434,900 36.75 36.75 35.70 0 83,100 -3.0

Chính sách bảo mật | Điều khoản sử dụng |