DPR Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử CTCP Cao su Đồng Phú

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
26/5/2026	41.650đ	41.750đ	41.850đ	41.250đ	↑ 0.85%	367,900
25/5/2026	41.300đ	42.050đ	42.100đ	41.300đ	↓ 1.20%	305,800
22/5/2026	41.800đ	41.650đ	42.500đ	41.650đ	↑ 0.36%	459,200
21/5/2026	41.650đ	42.800đ	43.400đ	41.600đ	↓ 1.54%	589,800
20/5/2026	42.300đ	40.850đ	42.550đ	39.800đ	↑ 4.19%	1,204,500
19/5/2026	40.600đ	43.650đ	43.650đ	40.600đ	↓ 6.67%	1,667,800
18/5/2026	43.500đ	43.900đ	44.250đ	43.450đ	↓ 1.58%	626,300
15/5/2026	44.200đ	43.400đ	44.900đ	43.050đ	↑ 3.15%	1,356,700
14/5/2026	42.850đ	42.800đ	43.150đ	42.250đ	↓ 0.35%	278,300
13/5/2026	43.000đ	42.950đ	43.950đ	42.700đ	↑ 1.18%	540,500
12/5/2026	42.500đ	41.700đ	42.800đ	41.550đ	↑ 1.80%	658,000
11/5/2026	41.750đ	41.750đ	42.300đ	41.750đ	↑ 0.36%	431,000
8/5/2026	41.600đ	42.400đ	42.400đ	41.550đ	↓ 1.19%	403,000
7/5/2026	42.100đ	42.150đ	42.600đ	41.650đ	↑ 0.12%	563,300
6/5/2026	42.050đ	42.250đ	42.400đ	41.800đ	↑ 0.12%	531,700
5/5/2026	42.000đ	42.750đ	42.750đ	41.800đ	↓ 1.41%	411,100
4/5/2026	42.600đ	41.500đ	43.200đ	41.300đ	↑ 3.40%	1,256,800
29/4/2026	41.200đ	40.950đ	41.350đ	40.650đ	↑ 1.35%	354,500
28/4/2026	40.650đ	41.200đ	42.200đ	40.500đ	↓ 0.97%	437,800
24/4/2026	41.050đ	41.000đ	41.850đ	40.700đ	↑ 1.48%	431,900
23/4/2026	40.450đ	40.500đ	40.950đ	40.050đ	0.00%	322,400
22/4/2026	40.450đ	40.800đ	41.150đ	40.300đ	↓ 0.74%	373,900
21/4/2026	40.750đ	40.750đ	41.250đ	40.550đ	0.00%	356,200
20/4/2026	40.750đ	41.000đ	41.100đ	40.650đ	↓ 0.49%	159,200
17/4/2026	40.950đ	40.800đ	41.700đ	40.500đ	↑ 0.37%	437,300
16/4/2026	40.800đ	41.100đ	41.200đ	40.500đ	↓ 0.49%	424,800
15/4/2026	41.000đ	40.850đ	41.600đ	40.700đ	↑ 1.36%	558,200
14/4/2026	40.450đ	40.950đ	41.050đ	40.200đ	↓ 0.61%	239,800
13/4/2026	40.700đ	40.950đ	41.000đ	40.400đ	↓ 1.21%	255,600
10/4/2026	41.200đ	41.350đ	41.750đ	40.900đ	0.00%	644,500
9/4/2026	41.200đ	41.300đ	41.500đ	40.800đ	↓ 0.36%	395,500
8/4/2026	41.350đ	40.700đ	41.350đ	40.250đ	↑ 3.63%	606,500
7/4/2026	39.900đ	40.000đ	40.650đ	39.500đ	↑ 0.25%	356,600
6/4/2026	39.800đ	40.200đ	41.000đ	39.750đ	↓ 2.21%	273,600
3/4/2026	40.700đ	40.500đ	41.600đ	40.400đ	↑ 0.49%	937,800
2/4/2026	40.500đ	40.300đ	40.800đ	39.950đ	↑ 0.62%	440,100
1/4/2026	40.250đ	40.300đ	40.700đ	40.100đ	↑ 0.88%	567,200
31/3/2026	39.900đ	40.650đ	40.650đ	39.800đ	↓ 1.60%	583,200
30/3/2026	40.550đ	40.000đ	40.750đ	39.850đ	↑ 0.12%	342,700
27/3/2026	40.500đ	39.400đ	40.700đ	39.250đ	↑ 3.05%	543,800
26/3/2026	39.300đ	38.950đ	39.500đ	38.550đ	↑ 0.90%	339,200
25/3/2026	38.950đ	38.250đ	39.050đ	38.250đ	↑ 2.50%	487,500
24/3/2026	38.000đ	38.500đ	38.600đ	37.800đ	↑ 1.60%	388,900
23/3/2026	37.400đ	37.650đ	38.700đ	37.350đ	↓ 3.86%	827,400
20/3/2026	38.900đ	40.200đ	40.850đ	38.800đ	↓ 3.95%	769,200
19/3/2026	40.500đ	40.550đ	41.000đ	40.250đ	↓ 2.64%	447,100
18/3/2026	41.600đ	40.500đ	41.850đ	40.200đ	↑ 2.97%	636,800
17/3/2026	40.400đ	41.200đ	41.550đ	40.250đ	↓ 1.94%	558,600
16/3/2026	41.200đ	41.750đ	41.750đ	40.600đ	0.00%	431,300
13/3/2026	41.200đ	41.900đ	42.350đ	40.500đ	↓ 1.90%	614,000
12/3/2026	42.000đ	41.300đ	42.400đ	40.850đ	↑ 1.57%	805,800
11/3/2026	41.350đ	40.050đ	42.050đ	40.000đ	↑ 3.38%	719,400
10/3/2026	40.000đ	40.800đ	40.900đ	38.800đ	↑ 0.25%	1,145,400
9/3/2026	39.900đ	39.900đ	41.350đ	39.900đ	↓ 6.88%	1,357,700
6/3/2026	42.850đ	43.200đ	43.950đ	42.750đ	↓ 1.27%	894,200
5/3/2026	43.400đ	45.950đ	45.950đ	43.400đ	↓ 5.24%	1,300,500
4/3/2026	45.800đ	48.500đ	48.500đ	44.500đ	↓ 3.58%	2,256,400
3/3/2026	47.500đ	46.800đ	47.550đ	44.500đ	↑ 4.05%	2,499,100
2/3/2026	45.650đ	42.300đ	45.650đ	41.400đ	↑ 6.91%	1,770,600
27/2/2026	42.700đ	43.450đ	43.900đ	42.600đ	↓ 1.27%	1,088,800
26/2/2026	43.250đ	43.300đ	44.250đ	42.550đ	↑ 0.93%	1,476,200
25/2/2026	42.850đ	42.500đ	43.650đ	42.500đ	↑ 3.13%	1,148,400
24/2/2026	41.550đ	41.050đ	42.100đ	41.050đ	↑ 1.22%	1,007,700
23/2/2026	41.050đ	40.050đ	42.000đ	40.050đ	↑ 3.92%	971,600
13/2/2026	39.500đ	39.600đ	39.950đ	39.250đ	↑ 0.64%	415,400
12/2/2026	39.250đ	39.250đ	39.650đ	39.000đ	↓ 0.13%	206,200
11/2/2026	39.300đ	38.850đ	39.600đ	38.850đ	↑ 1.16%	438,400
10/2/2026	38.850đ	39.050đ	39.400đ	38.100đ	↓ 0.51%	688,500
9/2/2026	39.050đ	39.700đ	39.800đ	39.050đ	↓ 1.14%	550,100
6/2/2026	39.500đ	41.100đ	41.300đ	39.500đ	↓ 4.36%	1,293,100
5/2/2026	41.300đ	44.000đ	44.000đ	41.300đ	↓ 5.71%	997,800
4/2/2026	43.800đ	44.300đ	44.450đ	43.350đ	↑ 5.42%	525,100
2/2/2026	41.550đ	41.500đ	42.000đ	40.600đ	↑ 0.73%	666,900
30/1/2026	41.250đ	40.850đ	41.500đ	40.500đ	↑ 2.36%	747,900
29/1/2026	40.300đ	39.900đ	40.900đ	39.050đ	0.00%	943,400
28/1/2026	40.300đ	41.750đ	42.300đ	39.950đ	↓ 3.47%	1,378,500
27/1/2026	41.750đ	42.100đ	42.150đ	41.400đ	↑ 0.12%	418,300
26/1/2026	41.700đ	41.800đ	41.950đ	40.750đ	↑ 7.06%	769,800
6/1/2026	38.950đ	37.100đ	39.300đ	37.000đ	↑ 5.99%	428,000
5/1/2026	36.750đ	38.000đ	38.050đ	36.700đ	↓ 3.29%	820,600
31/12/2025	38.000đ	38.350đ	38.400đ	37.900đ	↓ 0.91%	120,300
30/12/2025	38.350đ	37.600đ	39.600đ	37.600đ	↑ 2.27%	938,600
29/12/2025	37.500đ	37.050đ	37.750đ	37.050đ	↑ 1.35%	327,200
26/12/2025	37.000đ	36.900đ	37.400đ	36.450đ	↑ 0.27%	395,900
25/12/2025	36.900đ	37.100đ	37.100đ	36.900đ	↓ 0.27%	202,400
24/12/2025	37.000đ	37.250đ	37.450đ	36.950đ	↓ 0.67%	195,900
23/12/2025	37.250đ	37.150đ	37.400đ	37.050đ	↓ 0.13%	214,300
22/12/2025	37.300đ	36.800đ	37.400đ	36.800đ	↑ 1.36%	233,600
19/12/2025	36.800đ	37.000đ	37.000đ	36.750đ	↓ 0.27%	163,500
18/12/2025	36.900đ	37.150đ	37.200đ	36.850đ	↓ 0.67%	141,000
17/12/2025	37.150đ	37.250đ	37.700đ	37.100đ	↓ 0.27%	213,300
16/12/2025	37.250đ	36.400đ	37.250đ	36.300đ	↑ 2.48%	258,200
15/12/2025	36.350đ	36.200đ	36.750đ	36.200đ	↑ 0.41%	245,400
12/12/2025	36.200đ	37.550đ	37.650đ	35.050đ	↓ 3.60%	575,100
11/12/2025	37.550đ	37.700đ	37.750đ	37.350đ	↓ 0.27%	146,200
10/12/2025	37.650đ	37.200đ	37.750đ	37.050đ	↑ 1.21%	230,600
9/12/2025	37.200đ	37.550đ	37.600đ	36.950đ	↓ 0.93%	569,200
8/12/2025	37.550đ	38.100đ	38.200đ	37.550đ	↓ 1.44%	580,900
5/12/2025	38.100đ	38.550đ	38.550đ	38.100đ	↓ 1.17%	341,700
4/12/2025	38.550đ	38.800đ	39.250đ	38.350đ	↓ 0.26%	635,600
3/12/2025	38.650đ	38.400đ	38.800đ	38.150đ	↑ 0.52%	494,100
2/12/2025	38.450đ	38.050đ	38.500đ	37.800đ	↑ 1.18%	572,100
1/12/2025	38.000đ	39.400đ	39.400đ	38.000đ	0.00%	603,900

Thấp nhất:35.050đ

Cao nhất:48.500đ

Chênh lệch:13.450đ

Trung bình:40.335,44đ

% Thay đổi:-26.73%

Dữ liệu Lịch sử CTCP Cao su Đồng Phú

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
26/5/2026	41.650đ	41.750đ	41.850đ	41.250đ	↑ 0.85%	367,900
25/5/2026	41.300đ	42.050đ	42.100đ	41.300đ	↓ 1.20%	305,800
22/5/2026	41.800đ	41.650đ	42.500đ	41.650đ	↑ 0.36%	459,200
21/5/2026	41.650đ	42.800đ	43.400đ	41.600đ	↓ 1.54%	589,800
20/5/2026	42.300đ	40.850đ	42.550đ	39.800đ	↑ 4.19%	1,204,500
19/5/2026	40.600đ	43.650đ	43.650đ	40.600đ	↓ 6.67%	1,667,800
18/5/2026	43.500đ	43.900đ	44.250đ	43.450đ	↓ 1.58%	626,300
15/5/2026	44.200đ	43.400đ	44.900đ	43.050đ	↑ 3.15%	1,356,700
14/5/2026	42.850đ	42.800đ	43.150đ	42.250đ	↓ 0.35%	278,300
13/5/2026	43.000đ	42.950đ	43.950đ	42.700đ	↑ 1.18%	540,500
12/5/2026	42.500đ	41.700đ	42.800đ	41.550đ	↑ 1.80%	658,000
11/5/2026	41.750đ	41.750đ	42.300đ	41.750đ	↑ 0.36%	431,000
8/5/2026	41.600đ	42.400đ	42.400đ	41.550đ	↓ 1.19%	403,000
7/5/2026	42.100đ	42.150đ	42.600đ	41.650đ	↑ 0.12%	563,300
6/5/2026	42.050đ	42.250đ	42.400đ	41.800đ	↑ 0.12%	531,700
5/5/2026	42.000đ	42.750đ	42.750đ	41.800đ	↓ 1.41%	411,100
4/5/2026	42.600đ	41.500đ	43.200đ	41.300đ	↑ 3.40%	1,256,800
29/4/2026	41.200đ	40.950đ	41.350đ	40.650đ	↑ 1.35%	354,500
28/4/2026	40.650đ	41.200đ	42.200đ	40.500đ	↓ 0.97%	437,800
24/4/2026	41.050đ	41.000đ	41.850đ	40.700đ	↑ 1.48%	431,900
23/4/2026	40.450đ	40.500đ	40.950đ	40.050đ	0.00%	322,400
22/4/2026	40.450đ	40.800đ	41.150đ	40.300đ	↓ 0.74%	373,900
21/4/2026	40.750đ	40.750đ	41.250đ	40.550đ	0.00%	356,200
20/4/2026	40.750đ	41.000đ	41.100đ	40.650đ	↓ 0.49%	159,200
17/4/2026	40.950đ	40.800đ	41.700đ	40.500đ	↑ 0.37%	437,300
16/4/2026	40.800đ	41.100đ	41.200đ	40.500đ	↓ 0.49%	424,800
15/4/2026	41.000đ	40.850đ	41.600đ	40.700đ	↑ 1.36%	558,200
14/4/2026	40.450đ	40.950đ	41.050đ	40.200đ	↓ 0.61%	239,800
13/4/2026	40.700đ	40.950đ	41.000đ	40.400đ	↓ 1.21%	255,600
10/4/2026	41.200đ	41.350đ	41.750đ	40.900đ	0.00%	644,500
9/4/2026	41.200đ	41.300đ	41.500đ	40.800đ	↓ 0.36%	395,500
8/4/2026	41.350đ	40.700đ	41.350đ	40.250đ	↑ 3.63%	606,500
7/4/2026	39.900đ	40.000đ	40.650đ	39.500đ	↑ 0.25%	356,600
6/4/2026	39.800đ	40.200đ	41.000đ	39.750đ	↓ 2.21%	273,600
3/4/2026	40.700đ	40.500đ	41.600đ	40.400đ	↑ 0.49%	937,800
2/4/2026	40.500đ	40.300đ	40.800đ	39.950đ	↑ 0.62%	440,100
1/4/2026	40.250đ	40.300đ	40.700đ	40.100đ	↑ 0.88%	567,200
31/3/2026	39.900đ	40.650đ	40.650đ	39.800đ	↓ 1.60%	583,200
30/3/2026	40.550đ	40.000đ	40.750đ	39.850đ	↑ 0.12%	342,700
27/3/2026	40.500đ	39.400đ	40.700đ	39.250đ	↑ 3.05%	543,800
26/3/2026	39.300đ	38.950đ	39.500đ	38.550đ	↑ 0.90%	339,200
25/3/2026	38.950đ	38.250đ	39.050đ	38.250đ	↑ 2.50%	487,500
24/3/2026	38.000đ	38.500đ	38.600đ	37.800đ	↑ 1.60%	388,900
23/3/2026	37.400đ	37.650đ	38.700đ	37.350đ	↓ 3.86%	827,400
20/3/2026	38.900đ	40.200đ	40.850đ	38.800đ	↓ 3.95%	769,200
19/3/2026	40.500đ	40.550đ	41.000đ	40.250đ	↓ 2.64%	447,100
18/3/2026	41.600đ	40.500đ	41.850đ	40.200đ	↑ 2.97%	636,800
17/3/2026	40.400đ	41.200đ	41.550đ	40.250đ	↓ 1.94%	558,600
16/3/2026	41.200đ	41.750đ	41.750đ	40.600đ	0.00%	431,300
13/3/2026	41.200đ	41.900đ	42.350đ	40.500đ	↓ 1.90%	614,000
12/3/2026	42.000đ	41.300đ	42.400đ	40.850đ	↑ 1.57%	805,800
11/3/2026	41.350đ	40.050đ	42.050đ	40.000đ	↑ 3.38%	719,400
10/3/2026	40.000đ	40.800đ	40.900đ	38.800đ	↑ 0.25%	1,145,400
9/3/2026	39.900đ	39.900đ	41.350đ	39.900đ	↓ 6.88%	1,357,700
6/3/2026	42.850đ	43.200đ	43.950đ	42.750đ	↓ 1.27%	894,200
5/3/2026	43.400đ	45.950đ	45.950đ	43.400đ	↓ 5.24%	1,300,500
4/3/2026	45.800đ	48.500đ	48.500đ	44.500đ	↓ 3.58%	2,256,400
3/3/2026	47.500đ	46.800đ	47.550đ	44.500đ	↑ 4.05%	2,499,100
2/3/2026	45.650đ	42.300đ	45.650đ	41.400đ	↑ 6.91%	1,770,600
27/2/2026	42.700đ	43.450đ	43.900đ	42.600đ	↓ 1.27%	1,088,800
26/2/2026	43.250đ	43.300đ	44.250đ	42.550đ	↑ 0.93%	1,476,200
25/2/2026	42.850đ	42.500đ	43.650đ	42.500đ	↑ 3.13%	1,148,400
24/2/2026	41.550đ	41.050đ	42.100đ	41.050đ	↑ 1.22%	1,007,700
23/2/2026	41.050đ	40.050đ	42.000đ	40.050đ	↑ 3.92%	971,600
13/2/2026	39.500đ	39.600đ	39.950đ	39.250đ	↑ 0.64%	415,400
12/2/2026	39.250đ	39.250đ	39.650đ	39.000đ	↓ 0.13%	206,200
11/2/2026	39.300đ	38.850đ	39.600đ	38.850đ	↑ 1.16%	438,400
10/2/2026	38.850đ	39.050đ	39.400đ	38.100đ	↓ 0.51%	688,500
9/2/2026	39.050đ	39.700đ	39.800đ	39.050đ	↓ 1.14%	550,100
6/2/2026	39.500đ	41.100đ	41.300đ	39.500đ	↓ 4.36%	1,293,100
5/2/2026	41.300đ	44.000đ	44.000đ	41.300đ	↓ 5.71%	997,800
4/2/2026	43.800đ	44.300đ	44.450đ	43.350đ	↑ 5.42%	525,100
2/2/2026	41.550đ	41.500đ	42.000đ	40.600đ	↑ 0.73%	666,900
30/1/2026	41.250đ	40.850đ	41.500đ	40.500đ	↑ 2.36%	747,900
29/1/2026	40.300đ	39.900đ	40.900đ	39.050đ	0.00%	943,400
28/1/2026	40.300đ	41.750đ	42.300đ	39.950đ	↓ 3.47%	1,378,500
27/1/2026	41.750đ	42.100đ	42.150đ	41.400đ	↑ 0.12%	418,300
26/1/2026	41.700đ	41.800đ	41.950đ	40.750đ	↑ 7.06%	769,800
6/1/2026	38.950đ	37.100đ	39.300đ	37.000đ	↑ 5.99%	428,000
5/1/2026	36.750đ	38.000đ	38.050đ	36.700đ	↓ 3.29%	820,600
31/12/2025	38.000đ	38.350đ	38.400đ	37.900đ	↓ 0.91%	120,300
30/12/2025	38.350đ	37.600đ	39.600đ	37.600đ	↑ 2.27%	938,600
29/12/2025	37.500đ	37.050đ	37.750đ	37.050đ	↑ 1.35%	327,200
26/12/2025	37.000đ	36.900đ	37.400đ	36.450đ	↑ 0.27%	395,900
25/12/2025	36.900đ	37.100đ	37.100đ	36.900đ	↓ 0.27%	202,400
24/12/2025	37.000đ	37.250đ	37.450đ	36.950đ	↓ 0.67%	195,900
23/12/2025	37.250đ	37.150đ	37.400đ	37.050đ	↓ 0.13%	214,300
22/12/2025	37.300đ	36.800đ	37.400đ	36.800đ	↑ 1.36%	233,600
19/12/2025	36.800đ	37.000đ	37.000đ	36.750đ	↓ 0.27%	163,500
18/12/2025	36.900đ	37.150đ	37.200đ	36.850đ	↓ 0.67%	141,000
17/12/2025	37.150đ	37.250đ	37.700đ	37.100đ	↓ 0.27%	213,300
16/12/2025	37.250đ	36.400đ	37.250đ	36.300đ	↑ 2.48%	258,200
15/12/2025	36.350đ	36.200đ	36.750đ	36.200đ	↑ 0.41%	245,400
12/12/2025	36.200đ	37.550đ	37.650đ	35.050đ	↓ 3.60%	575,100
11/12/2025	37.550đ	37.700đ	37.750đ	37.350đ	↓ 0.27%	146,200
10/12/2025	37.650đ	37.200đ	37.750đ	37.050đ	↑ 1.21%	230,600
9/12/2025	37.200đ	37.550đ	37.600đ	36.950đ	↓ 0.93%	569,200
8/12/2025	37.550đ	38.100đ	38.200đ	37.550đ	↓ 1.44%	580,900
5/12/2025	38.100đ	38.550đ	38.550đ	38.100đ	↓ 1.17%	341,700
4/12/2025	38.550đ	38.800đ	39.250đ	38.350đ	↓ 0.26%	635,600
3/12/2025	38.650đ	38.400đ	38.800đ	38.150đ	↑ 0.52%	494,100
2/12/2025	38.450đ	38.050đ	38.500đ	37.800đ	↑ 1.18%	572,100
1/12/2025	38.000đ	39.400đ	39.400đ	38.000đ	0.00%	603,900

Thấp nhất:35.050đ

Cao nhất:48.500đ

Chênh lệch:13.450đ

Trung bình:40.335,44đ

% Thay đổi:-26.73%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử CTCP Cao su Đồng Phú

Dữ liệu Lịch sử CTCP Cao su Đồng Phú

Dữ liệu Lịch sử CTCP Cao su Đồng Phú

Dữ liệu Lịch sử CTCP Cao su Đồng Phú