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)
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
21/01/2022
15.48
 18,500 14.42 15.68 14.42 0 0 0
20/01/2022
13.74
 3,400 13.65 14.71 13.65 0 0 0
19/01/2022
14.61
 4,400 14.71 14.71 14.52 0 0 0
18/01/2022
14.52
 8,200 15.48 15.48 14.03 0 0 0
17/01/2022
15.48
 13,800 15.48 15.97 15.48 0 0 0
14/01/2022
16.45
 4,700 16.36 16.45 15.87 0 0 0
13/01/2022
16.36
 20,900 17.32 17.32 15.97 0 0 0
12/01/2022
15.97
 26,000 15.48 16.74 14.61 0 0 0
11/01/2022
16.94
 21,500 17.42 17.61 16.94 0 0 0
10/01/2022
17.23
 25,000 17.13 17.61 17.13 0 0 0
07/01/2022
17.13
 25,500 17.42 17.42 17.03 0 0 0
06/01/2022
17.32
 18,400 17.32 17.52 17.23 0 0 0
05/01/2022
17.42
 19,500 17.23 17.52 17.13 0 0 0
04/01/2022
17.32
 13,900 17.42 17.90 17.32 0 0 0
31/12/2021
17.71
 17,200 17.71 17.71 17.32 0 0 0
30/12/2021
17.52
 12,300 17.71 17.71 17.42 0 0 0
29/12/2021
17.23
 20,200 17.90 18.10 17.23 0 0 0
28/12/2021
17.90
 14,800 17.42 18.39 17.42 0 0 0
27/12/2021
18.58
 20,100 17.52 18.58 17.13 0 0 0
24/12/2021
17.71
 41,800 16.94 17.90 16.84 0 0 0
23/12/2021
17.03
 14,700 17.32 17.42 16.84 0 0 0
22/12/2021
17.61
 50,500 17.42 17.81 16.94 0 0 0
21/12/2021
17.42
 34,548 18.10 18.10 17.32 0 0 0
20/12/2021
18.19
 27,810 18.77 18.77 17.81 0 0 0
17/12/2021
18.77
 39,800 18.87 19.45 18.19 0 0 0
16/12/2021
19.26
 39,800 18.77 19.45 18.77 0 0 0
15/12/2021
19.36
 17,600 19.84 19.84 18.48 0 0 0
14/12/2021
18.68
 26,200 19.36 19.36 18.68 0 0 0
13/12/2021
19.16
 23,800 19.26 19.74 19.16 0 0 0
10/12/2021
19.16
 30,800 19.45 19.94 19.16 0 0 0
09/12/2021
19.36
 11,800 18.77 19.36 18.77 0 0 0
08/12/2021
19.07
 31,200 19.36 19.36 18.87 0 3,000 -0.1
07/12/2021
19.16
 48,700 19.26 20.03 18.58 0 0 0
06/12/2021
19.07
 24,600 19.55 20.32 18.87 0 0 0
03/12/2021
21.10
 80,600 19.94 21.10 18.87 0 0 0
02/12/2021
20.32
 44,000 19.65 21.29 19.65 0 0 0
01/12/2021
20.81
 30,300 20.61 21.10 20.61 0 0 0
30/11/2021
21.29
 52,310 20.32 21.39 20.32 0 0 0
29/11/2021
20.32
 69,500 20.81 20.81 20.03 0 0 0
26/11/2021
21.77
 69,400 22.45 22.55 21.29 0 0 0
25/11/2021
22.26
 56,601 22.84 22.84 21.00 0 0 0
24/11/2021
22.84
 93,448 20.52 23.23 20.52 3,000 0 0.1
23/11/2021
21.10
 142,100 21.19 21.77 18.97 0 0 0
22/11/2021
20.13
 150,600 22.26 23.71 20.13 0 3,000 -0.1
19/11/2021
22.84
 229,052 21.29 22.84 20.52 0 0 0
18/11/2021
20.23
 200,000 17.71 20.23 17.71 0 0 0
17/11/2021
18.10
 148,600 17.42 18.29 16.65 0 0 0
16/11/2021
17.23
 55,506 17.90 18.00 16.94 1,000 0 0.0
15/11/2021
17.90
 104,111 18.39 18.39 17.81 0 0 0
12/11/2021
17.61
 139,400 17.13 18.87 16.36 0 0 0
11/11/2021
16.74
 98,202 17.13 17.61 16.74 900 0 0.0
10/11/2021
17.32
 192,311 16.07 17.90 16.07 1,100 0 0.0
09/11/2021
15.97
 91,800 15.39 16.16 15.10 0 0 0
08/11/2021
15.48
 57,000 15.00 15.97 14.90 0 0 0
05/11/2021
15.00
 23,700 14.71 15.19 14.71 0 0 0
04/11/2021
15.29
 51,002 15.19 15.39 14.52 0 0 0
03/11/2021
15.19
 38,200 15.48 16.07 15.19 0 0 0
02/11/2021
15.39
 51,309 15.68 15.87 15.29 0 0 0
01/11/2021
15.58
 58,400 15.97 15.97 15.58 0 0 0
29/10/2021
16.45
 46,000 15.48 16.45 15.48 0 0 0
28/10/2021
15.58
 46,400 15.97 15.97 15.58 0 0 0
27/10/2021
16.07
 64,200 15.58 16.65 15.58 0 0 0
26/10/2021
15.48
 67,808 15.48 16.16 14.90 0 0 0
25/10/2021
15.97
 44,202 17.42 17.42 15.97 0 0 0
22/10/2021
18.87
 1,700 17.42 18.87 17.42 0 0 0
21/10/2021
18.58
 300 19.36 19.36 18.58 0 0 0
20/10/2021
18.48
 1,400 18.39 18.48 18.39 0 0 0
19/10/2021
19.36
 8,210 17.42 19.36 17.42 0 0 0
18/10/2021
17.42
 100 17.42 17.42 17.42 0 0 0
15/10/2021
16.65
 1,019 15.77 16.65 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |