CTCP Đầu tư Cao su Đắk Lắk (dri)

12.80
0.20
(1.59%)
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
(2026-06-29) 		-0.50 -3.76% 8,365,600 0 0
12.50
13.70
12.70
2 tháng
(2026-05-29) 		-1.30 -9.22% 19,067,700 9,900 0
12.50
14.80
12.70
3 tháng
(2026-04-29) 		-1.20 -8.57% 35,340,400 161,600 0
12.50
15.10
12.70
6 tháng
(2026-01-29) 		0.30 2.40% 102,138,500 191,350 0.5
11.90
16
12.70
12 tháng
(2025-08-04) 		0 0% 195,277,900 294,250 1.7
10.50
16
12.70
24 tháng
(2024-08-07) 		4.02 45.77% 461,331,189 792,650 9.6
8.39
16.10
12.70
36 tháng
(2023-08-14) 		5.38 72.46% 614,415,223 733,250 9.1
5.85
16.10
12.70
60 tháng
(2021-08-23) 		3.41 36.29% 877,584,770 809,450 9.4
3.71
17.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
5.73
 505,713 5.48 5.90 5.39 100 0 0.0
09/12/2022
5.48
 141,020 5.39 5.56 5.31 0 0 0
08/12/2022
5.39
 373,602 5.22 5.56 5.06 0 0 0
07/12/2022
5.22
 243,000 5.31 5.39 5.14 0 0 0
06/12/2022
5.31
 413,524 5.48 5.56 5.22 0 0 0
05/12/2022
5.48
 350,909 5.39 5.65 5.31 0 0 0
02/12/2022
5.39
 551,494 5.14 5.48 4.97 0 241,600 -1.5
01/12/2022
5.14
 426,560 5.14 5.56 5.06 0 0 0
30/11/2022
5.14
 313,604 5.14 5.22 4.80 300 0 0.0
29/11/2022
5.14
 326,609 5.06 5.31 4.89 0 0 0
28/11/2022
5.06
 409,710 4.63 5.06 4.80 0 0 0
25/11/2022
4.63
 368,100 4.13 4.63 4.21 0 0 0
24/11/2022
4.13
 99,100 4.30 4.30 4.13 0 0 0
23/11/2022
4.30
 94,300 4.47 4.55 4.21 0 0 0
22/11/2022
4.47
 181,604 4.38 4.63 4.38 0 0 0
21/11/2022
4.38
 306,011 4.30 4.55 4.30 0 0 0
18/11/2022
4.30
 243,260 4.38 4.38 4.05 0 0 0
17/11/2022
4.38
 282,610 4.13 4.38 4.13 0 0 0
16/11/2022
4.13
 361,683 3.88 4.38 3.54 0 0 0
15/11/2022
3.88
 449,150 3.96 4.05 3.71 224,300 0 1.0
14/11/2022
3.96
 205,311 4.30 4.30 3.88 0 0 0
11/11/2022
4.30
 515,920 3.71 4.38 3.96 17,300 0 0.1
10/11/2022
3.71
 486,368 4.30 4.30 3.71 0 0 0
09/11/2022
4.30
 62,954 4.30 4.47 4.30 0 0 0
08/11/2022
4.30
 179,500 4.21 4.38 4.21 0 0 0
07/11/2022
4.21
 275,062 4.89 4.89 4.21 0 0 0
04/11/2022
4.89
 85,800 5.06 5.06 4.80 0 0 0
03/11/2022
5.06
 63,500 5.14 5.14 4.97 0 0 0
02/11/2022
5.14
 66,400 5.06 5.22 5.06 0 0 0
01/11/2022
5.06
 94,700 5.06 5.31 5.06 0 0 0
31/10/2022
5.06
 51,200 5.22 5.39 4.97 0 0 0
28/10/2022
5.22
 113,320 5.31 5.56 5.22 0 0 0
27/10/2022
5.31
 107,400 4.97 5.31 4.97 0 0 0
26/10/2022
4.97
 74,100 5.06 5.22 4.89 0 0 0
25/10/2022
5.06
 183,104 5.22 5.31 4.89 0 0 0
24/10/2022
5.22
 146,723 5.56 5.65 5.14 0 0 0
21/10/2022
5.56
 424,000 5.73 5.90 5.48 0 0 0
20/10/2022
5.73
 67,800 5.81 5.90 5.73 0 0 0
19/10/2022
5.81
 158,300 5.90 5.98 5.81 0 0 0
18/10/2022
5.90
 181,300 5.81 6.07 5.90 0 0 0
17/10/2022
5.81
 108,600 5.90 5.90 5.73 0 0 0
14/10/2022
5.90
 176,310 5.81 6.07 5.81 0 0 0
13/10/2022
5.81
 104,100 5.73 5.90 5.65 0 0 0
12/10/2022
5.73
 213,505 5.73 5.90 5.56 0 0 0
11/10/2022
5.73
 134,700 6.07 6.24 5.39 0 0 0
10/10/2022
6.07
 161,345 5.90 6.32 5.81 0 0 0
07/10/2022
5.90
 191,234 6.49 6.57 5.90 0 0 0
06/10/2022
6.49
 135,200 6.99 6.99 6.40 0 0 0
05/10/2022
6.99
 89,507 6.74 6.99 6.83 0 0 0
04/10/2022
6.74
 145,322 6.83 7.16 6.66 0 0 0
03/10/2022
6.83
 162,500 7.58 7.58 6.74 0 0 0
30/09/2022
7.58
 334,302 7.42 7.58 6.83 0 0 0
29/09/2022
7.42
 211,561 7.58 7.84 7.42 0 0 0
28/09/2022
7.58
 191,200 7.84 7.92 7.58 0 0 0
27/09/2022
7.84
 225,050 7.92 8.09 7.75 0 0 0
26/09/2022
7.92
 487,700 8.60 8.60 7.75 0 0 0
23/09/2022
8.60
 149,700 8.68 8.68 8.43 0 0 0
22/09/2022
8.68
 263,743 8.68 8.68 8.34 0 0 0
21/09/2022
8.68
 132,801 8.85 8.85 8.60 0 0 0
20/09/2022
8.85
 258,323 8.51 8.85 8.51 0 0 0
19/09/2022
8.51
 466,565 9.35 9.44 8.51 0 0 0
16/09/2022
9.35
 339,500 9.61 9.69 9.27 0 0 0
15/09/2022
9.61
 185,318 9.69 9.69 9.52 0 0 0
14/09/2022
9.69
 188,317 9.78 9.78 9.52 0 0 0
13/09/2022
9.78
 201,109 9.78 9.86 9.61 0 0 0
12/09/2022
9.78
 138,611 9.78 9.86 9.69 0 0 0
09/09/2022
9.78
 515,800 9.86 9.94 9.52 0 0 0
08/09/2022
9.86
 337,000 9.86 10.03 9.69 0 0 0
07/09/2022
9.86
 463,862 10.11 10.20 9.86 0 0 0
06/09/2022
10.11
 218,000 10.11 10.37 9.94 0 0 0
05/09/2022
10.11
 334,600 10.11 10.45 9.94 0 0 0
31/08/2022
10.11
 152,700 10.11 10.20 10.03 0 0 0
30/08/2022
10.11
 581,701 9.86 10.45 9.86 0 0 0
29/08/2022
9.86
 511,100 10.11 10.11 9.61 0 0 0
26/08/2022
10.11
 351,502 10.28 10.28 9.94 0 0 0
25/08/2022
10.28
 244,600 10.37 10.37 10.11 0 0 0
24/08/2022
10.37
 382,905 10.03 10.37 10.03 0 0 0
23/08/2022
10.03
 441,600 9.86 10.11 9.78 0 0 0
22/08/2022
9.86
 313,200 9.94 10.03 9.86 0 0 0
19/08/2022
9.94
 322,300 10.11 10.11 9.86 0 0 0
18/08/2022
10.11
 505,708 10.20 10.20 9.94 0 0 0
17/08/2022
10.20
 566,147 10.53 10.62 10.11 0 0 0
16/08/2022
10.53
 772,000 10.62 10.70 10.37 0 0 0
15/08/2022
10.62
 347,900 10.62 10.79 10.45 0 0 0
12/08/2022
10.62
 423,200 10.45 10.62 10.28 0 0 0
11/08/2022
10.45
 962,203 10.79 11.04 10.37 0 0 0
10/08/2022
10.79
 433,400 10.96 11.12 10.70 0 0 0
09/08/2022
10.96
 1,538,348 10.20 11.21 10.28 0 0 0
08/08/2022
10.20
 369,807 10.20 10.28 10.11 0 0 0
05/08/2022
10.20
 285,068 10.20 10.20 10.03 0 0 0
04/08/2022
10.20
 415,141 10.28 10.45 10.11 0 0 0
03/08/2022
10.28
 493,900 10.20 10.28 10.11 0 0 0
02/08/2022
10.20
 380,500 10.11 10.28 10.03 0 0 0
01/08/2022
10.11
 496,842 10.03 10.11 9.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |