CTCP Cao su Đắk Lắk (drg)

8.90
0.10
(1.14%)
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
(2025-11-04) 		0.70 8.54% 109,100 0 0
8
9.10
9
2 tháng
(2025-10-06) 		-0.20 -2.20% 168,900 0 0
8
9.70
9
3 tháng
(2025-09-05) 		0.20 2.30% 281,900 0 0
8
9.70
9
6 tháng
(2025-06-09) 		0.40 4.71% 889,300 0 0
8
10.50
9
12 tháng
(2024-12-09) 		1.08 13.84% 3,109,881 0 0
7.04
13.68
9
24 tháng
(2023-12-15) 		2.06 30.11% 5,227,526 -1,000 -0.0
5.86
13.68
9
36 tháng
(2022-12-20) 		2.35 35.93% 5,763,922 -1,000 -0.0
5.18
13.68
9
60 tháng
(2020-12-30) 		-3.02 -25.35% 10,964,677 1,000 0.0
5.18
23.36
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
13.68
 16,100 13.68 13.78 13.29 0 0 0
28/04/2022
13.58
 2,200 13.39 13.68 13.39 0 0 0
27/04/2022
13.39
 100 13.39 13.39 13.39 0 0 0
26/04/2022
13.49
 9,800 13.29 13.49 13.29 0 0 0
25/04/2022
13.19
 32,100 13.49 13.58 13.19 0 0 0
22/04/2022
14.07
 7,700 14.37 14.46 13.88 0 0 0
21/04/2022
14.37
 19,800 14.56 14.76 13.78 0 0 0
20/04/2022
14.85
 13,900 14.85 14.85 14.76 0 0 0
19/04/2022
15.05
 31,900 15.34 15.64 15.05 0 0 0
18/04/2022
15.64
 17,200 16.12 16.32 15.34 0 0 0
15/04/2022
15.83
 3,800 15.64 16.12 14.85 0 0 0
14/04/2022
15.64
 13,500 15.24 15.64 14.95 0 0 0
13/04/2022
15.54
 2,300 15.15 15.54 14.76 0 0 0
12/04/2022
14.76
 15,900 14.95 15.64 14.76 0 0 0
08/04/2022
15.44
 16,500 16.12 16.32 14.66 0 0 0
07/04/2022
16.22
 6,000 16.61 16.71 16.22 0 0 0
06/04/2022
17.10
 25,000 16.81 17.10 17.10 0 0 0
05/04/2022
16.81
 21,300 16.81 17.59 16.71 0 0 0
04/04/2022
17.20
 13,400 16.12 17.20 16.12 0 0 0
01/04/2022
16.12
 24,800 16.03 16.61 16.03 0 0 0
31/03/2022
16.03
 42,300 16.12 17.30 15.83 0 0 0
30/03/2022
16.22
 18,700 17.69 17.69 16.12 0 0 0
29/03/2022
17.49
 24,100 17.20 17.59 17.10 0 0 0
28/03/2022
17.49
 6,800 17.79 17.79 17.39 0 0 0
25/03/2022
17.79
 16,900 17.88 18.37 17.69 0 0 0
24/03/2022
17.79
 20,300 17.88 18.27 17.59 0 0 0
23/03/2022
17.79
 23,000 17.59 18.37 17.59 0 0 0
22/03/2022
17.88
 24,900 17.88 17.88 17.59 0 0 0
21/03/2022
17.98
 16,600 17.49 18.08 17.49 0 0 0
18/03/2022
17.49
 4,200 17.39 17.49 17.39 0 0 0
17/03/2022
17.79
 24,400 17.39 18.08 17.30 0 0 0
16/03/2022
17.39
 19,900 16.61 18.27 16.61 0 0 0
15/03/2022
17.39
 28,500 17.98 17.98 17.30 0 0 0
14/03/2022
17.88
 32,500 17.39 18.66 17.39 0 0 0
11/03/2022
19.54
 55,230 18.37 19.54 18.27 0 0 0
10/03/2022
19.15
 59,100 20.52 20.52 19.06 0 0 0
09/03/2022
20.52
 115,619 19.25 21.50 19.25 0 0 0
08/03/2022
19.74
 190,400 18.27 19.74 18.27 0 0 0
07/03/2022
17.59
 36,000 16.61 17.59 16.12 0 0 0
04/03/2022
16.61
 39,900 15.83 17.10 15.83 0 0 0
03/03/2022
15.64
 16,700 15.93 16.03 15.54 0 1,800 -0.0
02/03/2022
16.12
 12,500 15.73 16.12 15.64 0 200 -0.0
01/03/2022
15.93
 16,600 16.61 16.61 15.64 0 0 0
28/02/2022
15.73
 19,100 15.73 16.22 15.54 0 0 0
25/02/2022
15.93
 17,300 16.12 17.59 15.54 2,000 0 0.0
24/02/2022
15.83
 48,900 15.24 16.03 15.05 0 0 0
23/02/2022
15.34
 9,200 15.05 15.64 15.05 0 0 0
22/02/2022
15.05
 6,900 15.05 15.15 15.05 0 0 0
21/02/2022
15.64
 36,100 14.95 15.64 14.95 0 0 0
18/02/2022
14.95
 18,000 14.95 15.15 14.85 0 0 0
17/02/2022
14.85
 8,500 14.85 14.95 14.76 0 0 0
16/02/2022
14.95
 11,800 14.85 14.95 14.76 0 0 0
15/02/2022
14.76
 4,500 14.66 14.85 14.66 0 0 0
14/02/2022
14.95
 6,400 14.85 15.05 14.76 0 0 0
11/02/2022
15.15
 18,600 14.95 15.15 14.46 0 0 0
10/02/2022
14.66
 7,100 14.85 14.85 14.66 0 0 0
09/02/2022
14.85
 10,700 14.56 14.95 14.37 0 0 0
08/02/2022
14.56
 14,800 14.66 14.76 14.27 0 0 0
07/02/2022
15.54
 100 15.54 15.54 15.54 0 0 0
28/01/2022
13.88
 1,100 13.88 13.88 13.88 0 0 0
27/01/2022
13.97
 5,000 13.88 13.97 13.68 0 0 0
26/01/2022
14.56
 2,900 14.37 14.56 13.78 0 0 0
25/01/2022
14.27
 2,600 14.66 14.66 14.27 0 0 0
24/01/2022
14.17
 4,300 16.03 16.03 13.68 0 0 0
21/01/2022
15.64
 18,500 14.56 15.83 14.56 0 0 0
20/01/2022
13.88
 3,400 13.78 14.85 13.78 0 0 0
19/01/2022
14.76
 4,400 14.85 14.85 14.66 0 0 0
18/01/2022
14.66
 8,200 15.64 15.64 14.17 0 0 0
17/01/2022
15.64
 13,800 15.64 16.12 15.64 0 0 0
14/01/2022
16.61
 4,700 16.52 16.61 16.03 0 0 0
13/01/2022
16.52
 20,900 17.49 17.49 16.12 0 0 0
12/01/2022
16.12
 26,000 15.64 16.91 14.76 0 0 0
11/01/2022
17.10
 21,500 17.59 17.79 17.10 0 0 0
10/01/2022
17.39
 25,000 17.30 17.79 17.30 0 0 0
07/01/2022
17.30
 25,500 17.59 17.59 17.20 0 0 0
06/01/2022
17.49
 18,400 17.49 17.69 17.39 0 0 0
05/01/2022
17.59
 19,500 17.39 17.69 17.30 0 0 0
04/01/2022
17.49
 13,900 17.59 18.08 17.49 0 0 0
31/12/2021
17.88
 17,200 17.88 17.88 17.49 0 0 0
30/12/2021
17.69
 12,300 17.88 17.88 17.59 0 0 0
29/12/2021
17.39
 20,200 18.08 18.27 17.39 0 0 0
28/12/2021
18.08
 14,800 17.59 18.57 17.59 0 0 0
27/12/2021
18.76
 20,100 17.69 18.76 17.30 0 0 0
24/12/2021
17.88
 41,800 17.10 18.08 17.00 0 0 0
23/12/2021
17.20
 14,700 17.49 17.59 17.00 0 0 0
22/12/2021
17.79
 50,500 17.59 17.98 17.10 0 0 0
21/12/2021
17.59
 34,548 18.27 18.27 17.49 0 0 0
20/12/2021
18.37
 27,810 18.96 18.96 17.98 0 0 0
17/12/2021
18.96
 39,800 19.06 19.64 18.37 0 0 0
16/12/2021
19.45
 39,800 18.96 19.64 18.96 0 0 0
15/12/2021
19.54
 17,600 20.03 20.03 18.66 0 0 0
14/12/2021
18.86
 26,200 19.54 19.54 18.86 0 0 0
13/12/2021
19.35
 23,800 19.45 19.94 19.35 0 0 0
10/12/2021
19.35
 30,800 19.64 20.13 19.35 0 0 0
09/12/2021
19.54
 11,800 18.96 19.54 18.96 0 0 0
08/12/2021
19.25
 31,200 19.54 19.54 19.06 0 3,000 -0.1
07/12/2021
19.35
 48,700 19.45 20.23 18.76 0 0 0
06/12/2021
19.25
 24,600 19.74 20.52 19.06 0 0 0
03/12/2021
21.30
 80,600 20.13 21.30 19.06 0 0 0
02/12/2021
20.52
 44,000 19.84 21.50 19.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |