CTCP Cao su Đồng Phú (dpr)

40.95
0.25
(0.61%)
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
(2024-04-16) 		2.65 6.96% 10,607,900 363,700 14.1
35.60
40.70
40.70
2 tháng
(2024-03-18) 		1.20 3.04% 33,010,700 460,200 17.0
35.60
43.95
40.70
3 tháng
(2024-02-16) 		5.75 16.45% 53,770,900 1,252,700 45.6
34
43.95
40.70
6 tháng
(2023-11-20) 		9.90 32.14% 72,288,100 1,559,200 54.3
29.10
43.95
40.70
12 tháng
(2023-05-22) 		13.77 51.13% 95,692,200 1,433,500 57.8
26.50
43.95
40.70
24 tháng
(2022-05-27) 		5.85 16.78% 127,983,000 911,552 -19.0
18.78
43.95
40.70
36 tháng
(2021-06-01) 		18.25 81.26% 206,316,100 -2,394,948 -257.9
18.78
45.86
40.70
60 tháng
(2019-06-12) 		24.56 152.23% 232,157,820 -5,420,798 -379.3
13.06
45.86
40.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
40.70
0
 589,900 41.05 41.40 40.50 39,500 69,300 -1.2
#2 15/05/2024
40.70
0.55
 666,300 40.25 40.90 40.10 107,000 6,300 4.1
#3 14/05/2024
40.15
0.20
 507,000 39.95 40.80 39.70 18,500 14,300 0.2
#4 13/05/2024
39.95
0
 534,100 40.50 40.50 39.50 121,600 98,700 0.9
#5 10/05/2024
39.95
0.65
 562,700 39.50 39.95 38.80 136,500 300 5.4
#6 09/05/2024
39.30
-0.40
 704,800 40 40.80 39.10 10,100 43,100 -1.3
#7 08/05/2024
39.70
0.35
 540,700 39.20 40.20 38.60 38,500 0 1.5
#8 07/05/2024
39.35
0.15
 461,800 39.25 39.80 39.10 3,400 85,100 -3.2
#9 06/05/2024
39.20
0.60
 585,400 38.80 39.90 38.60 12,700 36,300 -0.9
#10 03/05/2024
38.60
0.35
 469,800 38.50 38.75 38.25 71,700 11,300 2.3
#11 02/05/2024
38.25
1.05
 752,600 37.70 38.55 37.60 83,300 23,500 2.3
#12 26/04/2024
37.20
0
 396,900 36.85 37.70 36.85 5,200 20,100 -0.6
#13 25/04/2024
37.20
-0.50
 360,000 37.65 37.80 36.90 8,600 45,400 -1.4
#14 24/04/2024
37.70
1.90
 745,200 36 37.80 36 133,800 34,100 3.7
#15 23/04/2024
35.80
-0.70
 434,900 36.75 36.75 35.70 0 83,100 -3.0
#16 22/04/2024
36.50
0.90
 473,900 38 38 36 8,400 50,400 -1.5
#17 19/04/2024
35.60
-0.90
 811,700 35.80 37 35.10 73,200 4,800 2.5
#18 17/04/2024
36.50
-1.55
 697,200 38.05 38.15 36.50 14,500 29,300 -0.6
#19 16/04/2024
38.05
0.50
 902,900 37.55 38.05 36.30 151,900 49,100 3.8
#20 15/04/2024
37.55
-2.75
 1,311,200 40.20 40.95 37.50 17,500 153,900 -5.6
#21 12/04/2024
40.30
0.60
 381,300 39.70 40.30 39.60 13,800 50,400 -1.5
#22 11/04/2024
39.70
-0.30
 570,400 39.25 40.15 39.25 77,200 12,100 2.6
#23 10/04/2024
40
-0.50
 606,900 40.55 40.60 39.95 5,200 102,600 -3.9
#24 09/04/2024
40.50
1
 632,400 40.35 40.50 39.50 74,600 31,300 1.7
#25 08/04/2024
39.50
-0.05
 869,100 39.70 40.50 39.15 274,100 5,800 10.7
#26 05/04/2024
39.55
-2.95
 1,924,600 41.95 42.40 39.55 142,200 48,100 3.9
#27 04/04/2024
42.50
-0.15
 1,030,500 42.55 43.25 42.20 8,600 11,400 -0.1
#28 03/04/2024
42.65
-1.30
 874,000 43.90 43.90 42.50 1,800 57,900 -2.4
#29 02/04/2024
43.95
1.50
 1,304,700 42.40 44.15 42 113,900 40,400 3.1
#30 01/04/2024
42.45
-0.15
 986,900 42.40 42.95 41.90 23,700 156,900 -5.6
#31 29/03/2024
42.60
-0.40
 867,200 43 43.50 42.40 6,900 189,200 -7.8
#32 28/03/2024
43
-0.40
 686,700 43.60 43.60 42.45 17,900 45,200 -1.2
#33 27/03/2024
43.40
1.10
 915,900 43 43.40 42.35 24,800 49,900 -1.1
#34 26/03/2024
42.30
2.75
 1,844,000 39.60 42.30 39.40 312,800 22,200 12.0
#35 25/03/2024
39.55
-0.25
 903,400 39.80 40.60 39.25 34,900 73,200 -1.5
#36 22/03/2024
39.80
-0.65
 1,435,500 40.45 40.50 39.60 68,100 147,200 -3.2
#37 21/03/2024
40.45
0.75
 979,500 39.70 40.90 39.70 101,400 46,800 2.2
#38 20/03/2024
39.70
-0.30
 652,400 40 40.05 39.20 39,000 49,700 -0.4
#39 19/03/2024
40
0.50
 1,221,100 39.50 40.85 39.10 107,000 64,900 1.6
#40 18/03/2024
39.50
-1.10
 2,405,100 40.60 40.95 37.80 216,600 226,400 -0.7
#41 15/03/2024
40.60
1.15
 1,951,400 39.45 41 38.75 158,200 267,000 -4.3
#42 14/03/2024
39.45
1.15
 2,229,800 38.30 40.35 38.30 163,700 110,300 2.1
#43 13/03/2024
38.30
1.30
 1,746,100 37 38.50 37.80 227,200 10,000 8.3
#44 12/03/2024
37
2.40
 3,565,600 34.60 37 34.60 400,100 16,700 13.9
#45 11/03/2024
34.60
0.50
 913,600 34.10 35.60 34.15 58,600 200 2.0
#46 08/03/2024
34.10
0
 503,700 34.10 34.70 33.75 11,100 20,400 -0.3
#47 07/03/2024
34.10
-0.25
 643,100 34.35 34.40 33.95 202,300 217,300 -0.5
#48 06/03/2024
34.35
-0.25
 386,000 34.60 34.95 34.25 4,300 5,500 -0.0
#49 05/03/2024
34.60
-0.40
 395,800 35 35 34.40 3,100 24,700 -0.7
#50 04/03/2024
35
-0.20
 631,500 35.20 35.70 34.90 17,500 73,500 -2.0
#51 01/03/2024
35.20
0.40
 591,600 34.80 35.35 34.70 1,400 16,800 -0.5
#52 29/02/2024
34.80
-0.40
 553,800 35.20 35.50 34.60 26,500 22,500 0.2
#53 28/02/2024
35.20
0.40
 1,157,400 34.80 35.85 34.90 187,700 2,500 6.5
#54 27/02/2024
34.80
0.70
 538,800 34.10 34.85 34.10 59,400 27,300 1.1
#55 26/02/2024
34.10
0.10
 491,600 34 34.45 33.90 53,800 5,200 1.7
#56 23/02/2024
34
-0.75
 687,500 34.75 35 34 29,000 29,200 -0.0
#57 22/02/2024
34.75
-0.15
 668,500 34.90 35.75 34.75 37,700 54,800 -0.6
#58 21/02/2024
34.90
0.25
 345,600 34.65 34.95 34.30 2,000 17,900 -0.6
#59 20/02/2024
34.65
-0.20
 662,900 34.85 35 34.25 9,400 18,400 -0.3
#60 19/02/2024
34.85
-0.10
 1,206,700 34.95 35.80 34.80 16,900 0 0.6
#61 16/02/2024
34.95
1
 889,200 33.95 35.30 34.10 71,300 8,500 2.2
#62 15/02/2024
33.95
-0.40
 891,200 34.35 35 33.50 40,100 241,500 -6.9
#63 07/02/2024
34.35
0
 435,400 34.35 34.65 34.10 9,600 4,100 0.2
#64 06/02/2024
34.35
0.40
 407,900 33.95 34.80 33.90 8,700 5,600 0.1
#65 05/02/2024
33.95
0.15
 623,800 33.80 34.50 33.80 2,600 15,000 -0.4
#66 02/02/2024
33.80
-0.60
 814,900 34.40 34.40 33.60 8,200 19,000 -0.4
#67 01/02/2024
34.40
1.45
 838,700 32.95 34.50 32.95 22,600 36,400 -0.5
#68 31/01/2024
32.95
-0.90
 743,000 33.85 33.90 32.90 15,000 600 0.5
#69 30/01/2024
33.85
0.60
 710,200 33.25 34.10 32.90 19,100 33,300 -0.5
#70 29/01/2024
33.25
1.70
 1,227,600 31.55 33.25 31.55 5,000 14,500 -0.3
#71 26/01/2024
31.55
0.50
 326,400 31.05 31.80 30.95 17,400 1,000 0.5
#72 25/01/2024
31.05
0
 122,800 31.05 31.20 30.85 500 3,000 -0.1
#73 24/01/2024
31.05
0.15
 137,000 30.90 31.25 30.80 24,000 3,200 0.6
#74 23/01/2024
30.90
-0.10
 147,700 31 31.25 30.65 46,000 6,800 1.2
#75 22/01/2024
31
-0.50
 234,400 31.50 31.50 30.85 18,500 19,500 -0.0
#76 19/01/2024
31.50
0.80
 339,900 30.70 31.80 30.80 63,500 9,800 1.7
#77 18/01/2024
30.70
0.20
 155,800 30.50 30.85 30.50 45,100 2,000 1.3
#78 17/01/2024
30.50
0.35
 173,500 30.15 30.70 30.30 4,000 2,700 0.0
#79 16/01/2024
30.15
0
 186,600 30.15 30.40 29.50 16,000 0 0.5
#80 15/01/2024
30.15
-0.15
 142,300 30.30 30.70 30 5,700 3,000 0.1
#81 12/01/2024
30.30
-0.60
 327,700 30.90 30.90 30.30 800 5,200 -0.1
#82 11/01/2024
30.90
-0.25
 247,300 31.15 31.35 30.70 800 0 0.0
#83 10/01/2024
31.15
0
 204,800 31.15 31.45 31.05 7,900 0 0.2
#84 09/01/2024
31.15
-0.20
 218,800 31.35 31.35 31.05 4,100 0 0.1
#85 08/01/2024
31.35
0
 224,100 31.35 31.55 31 10,300 2,500 0.2
#86 05/01/2024
31.35
-0.15
 269,800 31.50 31.50 31.10 300 0 0.0
#87 04/01/2024
31.50
-0.30
 452,200 31.80 31.85 31.45 59,500 0 1.9
#88 03/01/2024
31.80
0.10
 312,400 31.70 32.10 31.35 200 600 -0.0
#89 02/01/2024
31.70
0.10
 339,200 31.60 32.30 31.20 0 400 -0.0
#90 29/12/2023
31.60
0.20
 793,800 31.40 32.95 31.40 72,000 4,400 2.2
#91 28/12/2023
31.40
0.20
 255,300 31.20 31.55 31 5,000 3,000 0.1
#92 27/12/2023
31.20
0.20
 399,900 31 31.90 31.15 100,000 100 3.1
#93 26/12/2023
31
1.10
 669,100 29.90 31 30 100 1,200 -0.0
#94 25/12/2023
29.90
0.40
 257,700 29.50 30 29.55 18,500 1,100 0.5
#95 22/12/2023
29.50
0
 200,500 29.50 29.65 29.40 31,500 0 0.9
#96 21/12/2023
29.50
0.20
 92,800 29.30 29.70 29.25 400 3,900 -0.1
#97 20/12/2023
29.30
-0.15
 81,200 29.45 29.80 29.30 0 600 -0.0
#98 19/12/2023
29.45
0.35
 221,400 29.10 29.45 29 47,000 0 1.4
#99 18/12/2023
29.10
-0.20
 234,300 29.30 29.45 29.10 66,700 900 1.9
#100 15/12/2023
29.30
-0.30
 81,300 29.60 29.70 29.30 200 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |