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
(2025-12-29) 		-0.30 -3.41% 216,200 0 0
8.20
9.10
8.50
2 tháng
(2025-11-28) 		-0.51 -5.68% 297,500 0 0
8.20
9.11
8.50
3 tháng
(2025-10-29) 		0.08 0.98% 424,900 0 0
7.92
9.61
8.50
6 tháng
(2025-07-31) 		-1.90 -18.26% 842,900 0 0
7.92
10.40
8.50
12 tháng
(2025-02-03) 		1.24 17.11% 3,350,861 0 0
7.03
13.55
8.50
24 tháng
(2024-02-07) 		2.21 35.12% 5,428,994 -1,000 -0.0
6.19
13.55
8.50
36 tháng
(2023-02-13) 		1.82 27.29% 5,997,722 -1,000 -0.0
5.13
13.55
8.50
60 tháng
(2021-02-22) 		-0.31 -3.48% 11,250,677 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)
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
11/03/2022
19.36
 55,230 18.19 19.36 18.10 0 0 0
10/03/2022
18.97
 59,100 20.32 20.32 18.87 0 0 0
09/03/2022
20.32
 115,619 19.07 21.29 19.07 0 0 0
08/03/2022
19.55
 190,400 18.10 19.55 18.10 0 0 0
07/03/2022
17.42
 36,000 16.45 17.42 15.97 0 0 0
04/03/2022
16.45
 39,900 15.68 16.94 15.68 0 0 0
03/03/2022
15.48
 16,700 15.77 15.87 15.39 0 1,800 -0.0
02/03/2022
15.97
 12,500 15.58 15.97 15.48 0 200 -0.0
01/03/2022
15.77
 16,600 16.45 16.45 15.48 0 0 0
28/02/2022
15.58
 19,100 15.58 16.07 15.39 0 0 0
25/02/2022
15.77
 17,300 15.97 17.42 15.39 2,000 0 0.0
24/02/2022
15.68
 48,900 15.10 15.87 14.90 0 0 0
23/02/2022
15.19
 9,200 14.90 15.48 14.90 0 0 0
22/02/2022
14.90
 6,900 14.90 15.00 14.90 0 0 0
21/02/2022
15.48
 36,100 14.81 15.48 14.81 0 0 0
18/02/2022
14.81
 18,000 14.81 15.00 14.71 0 0 0
17/02/2022
14.71
 8,500 14.71 14.81 14.61 0 0 0
16/02/2022
14.81
 11,800 14.71 14.81 14.61 0 0 0
15/02/2022
14.61
 4,500 14.52 14.71 14.52 0 0 0
14/02/2022
14.81
 6,400 14.71 14.90 14.61 0 0 0
11/02/2022
15.00
 18,600 14.81 15.00 14.32 0 0 0
10/02/2022
14.52
 7,100 14.71 14.71 14.52 0 0 0
09/02/2022
14.71
 10,700 14.42 14.81 14.23 0 0 0
08/02/2022
14.42
 14,800 14.52 14.61 14.13 0 0 0
07/02/2022
15.39
 100 15.39 15.39 15.39 0 0 0
28/01/2022
13.74
 1,100 13.74 13.74 13.74 0 0 0
27/01/2022
13.84
 5,000 13.74 13.84 13.55 0 0 0
26/01/2022
14.42
 2,900 14.23 14.42 13.65 0 0 0
25/01/2022
14.13
 2,600 14.52 14.52 14.13 0 0 0
24/01/2022
14.03
 4,300 15.87 15.87 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |