CTCP Đầu tư Cao su Đắk Lắk (dri)

13.50
0.20
(1.50%)
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
(2026-02-11) 		0.90 7.26% 36,505,100 -21,400 -0.4
12.40
16
13.50
2 tháng
(2026-01-12) 		-0.70 -5% 66,757,100 66,900 0.7
12.10
16
13.50
3 tháng
(2025-12-15) 		0.90 7.26% 81,634,100 89,400 1.0
12.10
16
13.50
6 tháng
(2025-09-15) 		1.10 9.02% 113,468,500 214,700 2.5
10.50
16
13.50
12 tháng
(2025-03-18) 		-0.87 -6.17% 270,892,500 451,300 7.2
8.39
16
13.50
24 tháng
(2024-03-25) 		3.29 32.93% 501,552,569 639,100 9.5
8.39
16.10
13.50
36 tháng
(2023-03-29) 		7.15 116.19% 589,956,900 644,900 9.6
5.85
16.10
13.50
60 tháng
(2021-04-08) 		6.23 88.25% 916,379,295 650,500 9.2
3.71
17.50
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
13.50
 984,200 13.20 13.70 13.20 0 0 -0.0
12/03/2026
13.30
 819,700 13.30 13.60 13.10 1,000 0 0.0
11/03/2026
13.40
 812,900 13.20 13.60 12.90 13,000 0 0.2
10/03/2026
13.10
 1,236,500 12.60 13.40 12.60 0 0 0
09/03/2026
12.40
 3,730,700 14.20 14.20 12.20 0 0 0
06/03/2026
14.10
 1,592,600 14.10 14.50 13.90 400 0 0.0
05/03/2026
14
 2,248,800 14.90 15 14 0 3,900 -0.1
04/03/2026
14.90
 3,855,900 16 16.60 13.90 0 10,700 -0.2
03/03/2026
16
 4,230,400 15.50 16.80 15.10 0 25,900 -0.4
02/03/2026
15.50
 9,812,500 13.50 15.50 13 600 0 0.0
27/02/2026
13.60
 1,641,300 13.70 13.90 13.30 0 0 0
26/02/2026
13.60
 802,700 13.70 13.90 13.50 4,100 0 0.1
25/02/2026
13.60
 2,321,100 13.20 13.80 13.10 0 0 0
24/02/2026
13.10
 1,628,000 13 13.20 12.80 0 0 0
23/02/2026
12.70
 676,000 12.50 12.90 12.50 0 0 0
13/02/2026
12.40
 340,900 12.50 12.60 12.40 0 0 0
12/02/2026
12.50
 241,200 12.50 12.60 12.30 0 0 0
11/02/2026
12.40
 513,900 12.40 12.50 12.30 0 0 0
10/02/2026
12.30
 496,700 12.30 12.50 12.20 0 0 0
09/02/2026
12.40
 402,500 12.20 12.50 12.10 0 0 0
06/02/2026
12.10
 1,137,500 12.60 12.60 12.10 0 600 -0.0
05/02/2026
12.50
 1,329,700 13.10 13.10 12.40 0 600 -0.0
04/02/2026
13.10
 646,500 13.20 13.40 12.90 600 0 0.0
03/02/2026
13.10
 3,031,100 12.40 13.60 12.30 19,000 200 0.2
02/02/2026
12.40
 588,300 12.60 12.60 12.30 19,000 200 0.2
30/01/2026
12.50
 1,111,000 12.50 12.70 12.20 0 0 0
29/01/2026
12.50
 752,600 12.20 12.50 12.20 15,000 0 0.2
28/01/2026
12.20
 700,700 12.30 12.30 11.90 6,000 0 0.1
27/01/2026
12.30
 733,500 12.30 12.50 12.20 30,200 0 0.4
26/01/2026
12.20
 692,700 12.30 12.30 11.90 0 0 0
23/01/2026
12.20
 812,600 12.30 12.60 12.10 10,000 0 0.1
22/01/2026
12.20
 666,400 12.20 12.50 12 1,000 0 0.0
21/01/2026
12.10
 1,529,000 12.30 12.30 11.80 0 0 0
20/01/2026
12.20
 3,064,900 12.80 12.90 11.90 600 0 0.0
19/01/2026
12.70
 2,450,200 13.30 13.30 12.40 0 20,000 -0.3
16/01/2026
13.20
 2,913,200 14 14.10 12.90 0 0 0
15/01/2026
14
 2,222,200 14.10 14.50 13.60 0 0 0
14/01/2026
14
 2,088,700 13.80 14.40 13.70 0 400 -0.0
13/01/2026
13.80
 1,978,400 14.20 14.20 13.50 0 500 -0.0
12/01/2026
14
 903,600 14.50 14.80 13.90 10,000 600 0.1
09/01/2026
14.50
 4,857,400 13.10 14.80 13.10 33,600 400 0.4
08/01/2026
13.30
 985,200 13.60 13.80 13 10,000 0 0.1
07/01/2026
13.60
 944,000 13.50 13.80 13.40 800 2,000 -0.0
06/01/2026
13.50
 1,830,500 12.90 13.70 12.80 0 500 -0.0
05/01/2026
12.80
 476,800 13 13.10 12.70 0 0 0
31/12/2025
13
 564,700 13.20 13.40 12.90 500 10,000 -0.1
30/12/2025
13.20
 1,683,400 13 13.40 12.90 500 10,000 -0.1
29/12/2025
12.90
 659,400 12.30 12.90 12.30 0 0 0
26/12/2025
12.40
 252,100 12.50 12.50 12.20 0 0 0
25/12/2025
12.30
 277,100 12.40 12.50 12.30 0 0 0
24/12/2025
12.40
 229,900 12.50 12.60 12.30 0 0 0
23/12/2025
12.40
 230,800 12.60 12.60 12.40 0 0 0
22/12/2025
12.50
 291,500 12.50 12.60 12.30 0 0 0
19/12/2025
12.40
 338,100 12.40 12.60 12.30 0 0 0
18/12/2025
12.50
 73,900 12.60 12.60 12.30 0 0 0
17/12/2025
12.60
 484,000 12.40 12.70 12.30 0 0 0
16/12/2025
12.30
 336,200 12.40 12.50 12 0 0 0
15/12/2025
12.40
 362,000 12.30 12.50 12.20 0 0 0
12/12/2025
12.30
 623,600 12.60 12.70 12.10 0 0 0
11/12/2025
12.50
 362,000 12.70 12.80 12.40 0 0 0
10/12/2025
12.80
 337,200 12.70 12.90 12.70 0 0 0
09/12/2025
12.70
 452,800 13 13 12.60 0 0 0
08/12/2025
13
 359,100 12.90 13.10 12.90 15,400 1,200 0.2
05/12/2025
12.90
 404,000 13 13 12.80 0 0 0
04/12/2025
13
 568,500 13 13.10 12.90 0 0 0
03/12/2025
13
 476,900 12.90 13 12.80 14,400 0 0.2
02/12/2025
13
 548,100 13 13 12.80 0 0 0
01/12/2025
13
 609,300 13 13.20 12.90 0 0 0
28/11/2025
13
 573,100 13.20 13.30 12.90 0 0 0
27/11/2025
13.20
 1,253,500 12.80 13.30 12.70 4,900 0 0.1
26/11/2025
12.80
 334,400 12.70 12.80 12.50 0 0 0
25/11/2025
12.70
 604,600 12.90 12.90 12.60 20,000 0 0.3
24/11/2025
12.90
 773,600 12.70 13 12.70 0 0 0
21/11/2025
12.70
 546,700 13 13 12.50 0 0 0
20/11/2025
13
 684,600 12.90 13.10 12.80 0 0 0
19/11/2025
12.90
 1,003,500 12.70 13.10 12.70 0 0 0
18/11/2025
12.80
 389,000 12.90 12.90 12.60 0 0 0
17/11/2025
12.90
 946,100 12.60 13.10 12.60 0 0 0
14/11/2025
12.60
 539,100 12.60 12.70 12.40 0 0 0
13/11/2025
12.60
 875,400 12.40 12.70 12.30 10,000 0 0.1
12/11/2025
12.40
 945,900 12 12.40 12 800 0 0.0
11/11/2025
11.90
 263,500 12 12.10 11.90 0 0 0
10/11/2025
12
 283,000 11.90 12.10 11.80 0 0 0
07/11/2025
12
 747,100 11.90 12.10 11.80 10,000 0 0.1
06/11/2025
12
 494,800 11.90 12.20 11.70 0 0 0
05/11/2025
11.70
 564,800 11.90 11.90 11.50 0 0 0
04/11/2025
11.90
 544,400 12 12 11.40 0 0 0
03/11/2025
12
 680,000 12.30 12.30 11.90 0 0 0
31/10/2025
12.30
 1,024,400 11.90 12.40 11.80 21,600 0 0.3
30/10/2025
12
 610,400 11.80 12 11.60 0 0 0
29/10/2025
11.80
 486,400 11.60 11.80 11.50 0 0 0
28/10/2025
11.50
 316,700 11.40 11.60 11.20 0 0 0
27/10/2025
11.40
 569,200 11.50 11.80 11.40 0 0 0
24/10/2025
11.50
 635,800 11.40 11.60 11.10 0 0 0
23/10/2025
11.40
 717,500 10.80 11.50 10.70 0 0 0
22/10/2025
10.70
 244,700 10.60 10.70 10.50 20,000 0 0.2
21/10/2025
10.50
 346,300 10.50 10.60 10.30 0 0 0
20/10/2025
10.50
 461,500 10.90 10.90 10.30 0 0 0
17/10/2025
10.80
 180,000 10.90 11 10.50 0 0 0
16/10/2025
10.90
 358,400 10.90 11.20 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |