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)
29/07/2022
10.03
 353,812 9.94 10.20 9.86 0 0 0
28/07/2022
9.94
 300,000 9.78 10.53 9.78 0 0 0
27/07/2022
9.78
 140,425 9.78 9.78 9.69 0 0 0
26/07/2022
9.78
 217,201 9.94 9.94 9.69 0 0 0
25/07/2022
9.94
 383,925 10.11 10.11 9.78 0 0 0
22/07/2022
10.11
 793,989 9.78 10.20 9.78 0 0 0
21/07/2022
9.78
 258,203 9.86 9.86 9.69 0 0 0
20/07/2022
9.86
 543,142 9.78 9.94 9.69 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
19/07/2022
9.78
 266,739 9.61 10.03 9.69 0 0 0
18/07/2022
9.61
 610,300 9.53 9.93 9.53 0 0 0
15/07/2022
9.53
 445,510 9.61 9.69 9.44 0 0 0
14/07/2022
9.61
 480,200 9.85 9.85 9.44 0 0 0
13/07/2022
9.85
 242,300 9.85 10.10 9.69 0 0 0
12/07/2022
9.85
 632,400 9.28 10.34 9.28 0 0 0
11/07/2022
9.28
 116,510 9.44 9.61 9.20 0 0 0
08/07/2022
9.44
 237,814 9.44 9.61 9.28 0 0 0
07/07/2022
9.44
 144,522 9.61 9.61 9.28 0 0 0
06/07/2022
9.61
 476,845 9.53 9.85 9.44 0 0 0
05/07/2022
9.53
 198,587 9.69 9.85 9.44 0 0 0
04/07/2022
9.69
 364,112 9.77 10.01 9.44 0 0 0
01/07/2022
9.77
 231,900 9.69 9.93 9.36 0 0 0
30/06/2022
9.69
 245,602 10.10 10.18 9.69 0 0 0
29/06/2022
10.10
 257,508 10.34 10.34 10.10 0 0 0
28/06/2022
10.34
 175,000 10.34 10.50 10.26 0 0 0
27/06/2022
10.34
 138,138 10.18 10.50 10.18 0 0 0
24/06/2022
10.18
 487,000 9.69 10.58 9.69 0 0 0
23/06/2022
9.69
 321,600 9.77 9.85 9.61 0 0 0
22/06/2022
9.77
 203,100 9.44 9.77 9.36 0 0 0
21/06/2022
9.44
 332,705 9.44 9.69 9.28 0 0 0
20/06/2022
9.44
 400,213 9.85 10.10 9.44 0 0 0
17/06/2022
9.85
 391,126 10.34 10.34 9.53 0 0 0
16/06/2022
10.34
 275,100 9.85 10.42 10.10 0 0 0
15/06/2022
9.85
 375,961 10.34 10.50 9.69 0 0 0
14/06/2022
10.34
 432,225 10.10 10.50 9.53 0 0 0
13/06/2022
10.10
 799,200 11.40 11.40 10.10 0 0 0
10/06/2022
11.40
 659,600 11.72 11.81 11.32 0 0 0
09/06/2022
11.72
 434,518 11.72 11.97 11.56 0 0 0
08/06/2022
11.72
 969,400 10.91 11.81 10.83 0 0 0
07/06/2022
10.91
 577,200 11.07 11.24 10.50 0 0 0
06/06/2022
11.07
 438,068 11.24 11.24 10.99 0 0 0
03/06/2022
11.24
 460,805 11.24 11.32 10.75 0 0 0
02/06/2022
11.24
 867,113 10.58 11.56 10.50 0 0 0
01/06/2022
10.58
 267,700 10.58 10.75 10.34 0 0 0
31/05/2022
10.58
 402,906 10.50 10.75 10.42 0 0 0
30/05/2022
10.50
 333,000 10.67 10.67 10.34 0 0 0
27/05/2022
10.67
 383,700 10.34 10.83 10.50 0 0 0
26/05/2022
10.34
 595,100 10.10 10.50 10.01 0 0 0
25/05/2022
10.10
 519,925 9.44 10.18 9.36 0 0 0
24/05/2022
9.44
 230,700 9.53 9.53 9.20 0 0 0
23/05/2022
9.53
 360,100 9.53 9.69 9.28 0 0 0
20/05/2022
9.53
 151,900 9.61 9.69 9.44 0 0 0
19/05/2022
9.61
 255,300 9.77 9.77 9.04 0 0 0
18/05/2022
9.77
 354,915 9.85 9.93 9.53 0 0 0
17/05/2022
9.85
 367,439 8.96 9.85 8.63 0 0 0
16/05/2022
8.96
 218,600 8.47 9.28 8.79 0 0 0
13/05/2022
8.47
 549,700 9.12 9.53 8.30 0 0 0
12/05/2022
9.12
 484,811 10.01 10.18 9.12 0 0 0
11/05/2022
10.01
 273,400 10.26 10.34 9.77 0 0 0
10/05/2022
10.26
 423,234 9.93 10.34 9.12 0 0 0
09/05/2022
9.93
 620,500 11.48 11.48 9.85 0 0 0
06/05/2022
11.48
 280,078 11.97 11.97 11.40 0 0 0
05/05/2022
11.97
 451,042 11.97 12.21 11.64 0 0 0
04/05/2022
11.97
 400,206 11.81 12.13 11.72 0 0 0
29/04/2022
11.81
 663,926 11.89 11.89 11.56 0 0 0
28/04/2022
11.89
 285,900 11.81 11.97 11.64 0 0 0
27/04/2022
11.81
 324,734 11.48 12.05 11.24 0 0 0
26/04/2022
11.48
 659,080 11.07 11.64 10.18 0 0 0
25/04/2022
11.07
 598,762 12.38 12.38 10.83 0 0 0
22/04/2022
12.38
 970,600 12.13 13.03 11.48 0 0 0
21/04/2022
12.13
 1,311,400 13.68 13.68 11.89 0 0 0
20/04/2022
13.68
 866,500 14.25 14.65 13.35 0 0 0
19/04/2022
14.25
 886,400 15.39 15.71 14.17 0 0 0
18/04/2022
15.39
 1,638,000 14.74 15.79 14.82 0 0 0
15/04/2022
14.74
 1,171,700 13.92 15.39 13.84 0 0 0
14/04/2022
13.92
 383,100 14.00 14.33 13.76 0 0 0
13/04/2022
14.00
 593,520 13.76 14.17 13.27 0 0 0
12/04/2022
13.76
 591,443 14.49 14.82 13.68 0 0 0
08/04/2022
14.49
 586,917 14.74 14.98 14.49 0 0 0
07/04/2022
14.74
 1,227,729 15.88 15.88 14.49 0 0 0
06/04/2022
15.88
 905,610 15.79 16.04 15.22 0 0 0
05/04/2022
15.79
 1,036,620 15.79 16.12 15.63 0 0 0
04/04/2022
15.79
 1,957,210 14.98 15.88 14.98 0 0 0
01/04/2022
14.98
 778,601 14.98 15.31 14.65 0 0 0
31/03/2022
14.98
 648,146 14.74 15.31 14.65 0 0 0
30/03/2022
14.74
 844,471 15.06 15.31 14.49 0 0 0
29/03/2022
15.06
 960,545 14.41 15.31 14.25 0 0 0
28/03/2022
14.41
 1,578,421 15.31 15.31 14.25 0 0 0
25/03/2022
15.31
 1,064,361 15.55 15.71 14.98 0 0 0
24/03/2022
15.55
 645,668 15.88 16.28 15.47 0 0 0
23/03/2022
15.88
 1,473,386 15.47 16.20 15.22 0 0 0
22/03/2022
15.47
 629,402 15.47 15.79 15.31 0 0 0
21/03/2022
15.47
 1,329,215 15.06 16.04 14.74 0 0 0
18/03/2022
15.06
 923,164 14.98 15.31 14.82 0 0 0
17/03/2022
14.98
 707,147 15.14 15.31 14.74 0 0 0
16/03/2022
15.14
 501,379 14.90 15.47 14.41 0 100 -0.0
15/03/2022
14.90
 1,256,533 14.90 15.39 14.08 0 0 0
14/03/2022
14.90
 1,734,767 16.04 16.04 14.74 0 0 0
11/03/2022
16.04
 1,654,922 15.96 17.18 15.47 0 0 0
10/03/2022
15.96
 2,644,330 17.50 17.50 15.63 0 300 -0.0
09/03/2022
17.50
 1,920,601 16.45 17.83 16.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |