CTCP Cao su Đắk Lắk (drg)

8.50
0
(0%)
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
(2026-02-23) 		0.10 1.16% 143,700 0 0
8.30
9.60
8.50
2 tháng
(2026-01-16) 		-0.30 -3.33% 253,600 0 0
8.30
9.60
8.50
3 tháng
(2025-12-17) 		-0.20 -2.25% 414,100 0 0
8.20
9.60
8.50
6 tháng
(2025-09-18) 		-0.51 -5.54% 690,400 0 0
7.92
9.61
8.50
12 tháng
(2025-03-24) 		-2 -18.66% 2,101,100 0 0
7.03
11.69
8.50
24 tháng
(2024-03-27) 		-1.66 -15.98% 4,880,677 -1,000 -0.0
6.97
13.55
8.50
36 tháng
(2023-04-03) 		1.83 26.62% 6,152,490 -1,000 -0.0
5.13
13.55
8.50
60 tháng
(2021-04-12) 		0.96 12.37% 11,427,177 1,000 0.0
5.13
23.13
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
10.26
 0 10.26 10.26 10.26 0 0 0
02/08/2022
10.16
 200 10.36 10.36 10.16 0 0 0
01/08/2022
9.68
 1,500 9.48 9.77 9.48 0 0 0
29/07/2022
9.87
 5,300 10.06 10.16 9.87 0 0 0
28/07/2022
10.26
 1,600 9.68 10.26 9.68 0 0 0
27/07/2022
10.65
 0 10.65 10.65 10.65 0 0 0
26/07/2022
10.65
 0 10.65 10.65 10.65 0 0 0
25/07/2022
10.65
 400 10.65 10.65 10.65 0 0 0
22/07/2022
10.65
 3,300 10.74 10.74 10.65 0 0 0
21/07/2022
10.84
 0 10.84 10.84 10.84 0 0 0
20/07/2022
10.84
 100 10.84 10.84 10.84 0 0 0
19/07/2022
10.55
 10,200 9.29 10.55 9.19 0 0 0
18/07/2022
10.45
 100 10.45 10.45 10.45 0 0 0
15/07/2022
10.26
 1,600 10.55 10.55 10.26 0 0 0
14/07/2022
10.55
 1,200 10.55 10.55 10.55 0 0 0
13/07/2022
10.55
 1,300 10.45 10.55 10.45 0 0 0
12/07/2022
10.45
 0 10.45 10.45 10.45 0 0 0
11/07/2022
10.45
 0 10.45 10.45 10.45 0 0 0
08/07/2022
10.55
 1,800 10.36 10.55 10.36 0 0 0
07/07/2022
10.36
 400 10.36 10.36 10.36 0 0 0
06/07/2022
10.36
 5,200 10.36 10.36 10.36 0 0 0
05/07/2022
10.45
 1,300 10.26 10.45 10.26 0 0 0
04/07/2022
12.00
 0 12.00 12.00 12.00 0 0 0
01/07/2022
12.00
 100 12.00 12.00 12.00 0 0 0
30/06/2022
11.23
 7,600 11.13 11.61 11.13 0 0 0
29/06/2022
11.03
 2,200 12.00 12.00 10.94 0 0 0
28/06/2022
11.13
 22,400 11.23 11.42 10.94 0 0 0
27/06/2022
11.03
 5,000 10.84 12.10 10.84 0 0 0
24/06/2022
12.58
 0 12.58 12.58 12.58 0 0 0
23/06/2022
12.58
 100 12.58 12.58 12.58 0 0 0
22/06/2022
11.13
 4,100 11.03 12.39 11.03 0 0 0
21/06/2022
12.87
 0 12.87 12.87 12.87 0 0 0
20/06/2022
12.87
 0 12.87 12.87 12.87 0 0 0
17/06/2022
12.48
 300 13.55 13.55 12.48 0 0 0
16/06/2022
11.81
 3,300 12.48 12.48 11.71 0 0 0
15/06/2022
12.10
 2,300 12.10 12.39 12.10 0 0 0
14/06/2022
13.06
 300 12.58 13.06 12.58 0 0 0
13/06/2022
12.48
 2,900 12.68 12.68 12.39 0 0 0
10/06/2022
12.58
 2,400 13.26 13.26 12.58 0 0 0
09/06/2022
13.26
 1,000 13.26 13.26 12.58 0 0 0
08/06/2022
13.26
 5,800 13.26 13.26 13.16 0 0 0
07/06/2022
12.58
 500 12.58 12.58 12.48 0 0 0
06/06/2022
12.48
 8,900 13.55 13.55 12.39 0 0 0
03/06/2022
11.61
 600 12.48 12.48 11.61 0 0 0
02/06/2022
12.58
 5,500 12.19 12.58 12.19 0 0 0
01/06/2022
12.48
 1,000 12.77 12.77 12.10 0 0 0
31/05/2022
12.48
 8,100 12.77 12.77 12.48 0 0 0
30/05/2022
12.77
 5,600 12.87 12.87 12.58 0 0 0
27/05/2022
12.87
 1,200 12.87 12.87 12.87 0 0 0
26/05/2022
12.10
 8,400 12.87 12.97 11.61 0 0 0
25/05/2022
12.97
 200 12.87 12.97 12.87 0 0 0
24/05/2022
12.97
 0 12.97 12.97 12.97 0 0 0
23/05/2022
12.97
 2,800 13.06 13.06 12.97 0 0 0
20/05/2022
13.26
 900 13.74 13.74 10.74 0 0 0
19/05/2022
13.06
 600 11.61 13.36 11.61 0 0 0
18/05/2022
11.61
 900 12.58 12.58 11.61 0 0 0
17/05/2022
11.42
 3,200 11.32 11.61 11.32 0 0 0
16/05/2022
11.32
 2,200 11.32 11.32 11.32 0 0 0
13/05/2022
10.94
 10,500 10.94 11.90 10.94 0 0 0
12/05/2022
11.90
 6,700 12.00 13.06 11.90 0 0 0
11/05/2022
12.19
 2,300 12.10 12.39 11.61 0 0 0
10/05/2022
12.58
 5,400 14.32 14.32 12.00 0 0 0
09/05/2022
12.29
 9,600 12.97 12.97 12.29 0 0 0
06/05/2022
13.55
 8,800 14.61 14.61 13.55 0 0 0
05/05/2022
14.03
 3,400 14.23 14.32 14.03 0 0 0
04/05/2022
14.52
 2,600 13.55 14.52 13.55 0 0 0
29/04/2022
13.55
 16,100 13.55 13.65 13.16 0 0 0
28/04/2022
13.45
 2,200 13.26 13.55 13.26 0 0 0
27/04/2022
13.26
 100 13.26 13.26 13.26 0 0 0
26/04/2022
13.36
 9,800 13.16 13.36 13.16 0 0 0
25/04/2022
13.06
 32,100 13.36 13.45 13.06 0 0 0
22/04/2022
13.94
 7,700 14.23 14.32 13.74 0 0 0
21/04/2022
14.23
 19,800 14.42 14.61 13.65 0 0 0
20/04/2022
14.71
 13,900 14.71 14.71 14.61 0 0 0
19/04/2022
14.90
 31,900 15.19 15.48 14.90 0 0 0
18/04/2022
15.48
 17,200 15.97 16.16 15.19 0 0 0
15/04/2022
15.68
 3,800 15.48 15.97 14.71 0 0 0
14/04/2022
15.48
 13,500 15.10 15.48 14.81 0 0 0
13/04/2022
15.39
 2,300 15.00 15.39 14.61 0 0 0
12/04/2022
14.61
 15,900 14.81 15.48 14.61 0 0 0
08/04/2022
15.29
 16,500 15.97 16.16 14.52 0 0 0
07/04/2022
16.07
 6,000 16.45 16.55 16.07 0 0 0
06/04/2022
16.94
 25,000 16.65 16.94 16.94 0 0 0
05/04/2022
16.65
 21,300 16.65 17.42 16.55 0 0 0
04/04/2022
17.03
 13,400 15.97 17.03 15.97 0 0 0
01/04/2022
15.97
 24,800 15.87 16.45 15.87 0 0 0
31/03/2022
15.87
 42,300 15.97 17.13 15.68 0 0 0
30/03/2022
16.07
 18,700 17.52 17.52 15.97 0 0 0
29/03/2022
17.32
 24,100 17.03 17.42 16.94 0 0 0
28/03/2022
17.32
 6,800 17.61 17.61 17.23 0 0 0
25/03/2022
17.61
 16,900 17.71 18.19 17.52 0 0 0
24/03/2022
17.61
 20,300 17.71 18.10 17.42 0 0 0
23/03/2022
17.61
 23,000 17.42 18.19 17.42 0 0 0
22/03/2022
17.71
 24,900 17.71 17.71 17.42 0 0 0
21/03/2022
17.81
 16,600 17.32 17.90 17.32 0 0 0
18/03/2022
17.32
 4,200 17.23 17.32 17.23 0 0 0
17/03/2022
17.61
 24,400 17.23 17.90 17.13 0 0 0
16/03/2022
17.23
 19,900 16.45 18.10 16.45 0 0 0
15/03/2022
17.23
 28,500 17.81 17.81 17.13 0 0 0
14/03/2022
17.71
 32,500 17.23 18.48 17.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |