CTCP Đầu tư Cao su Đắk Lắk (dri)

12.90
-0.10
(-0.77%)
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
(2025-11-05) 		1.30 11.11% 14,025,500 60,100 0.8
11.70
13.20
12.90
2 tháng
(2025-10-06) 		1.50 13.04% 24,014,100 101,700 1.2
10.50
13.20
12.90
3 tháng
(2025-09-08) 		1.20 10.17% 31,670,900 112,100 1.3
10.50
13.20
12.90
6 tháng
(2025-06-09) 		0.85 7% 110,490,200 154,400 2.0
10.50
13.50
12.90
12 tháng
(2024-12-10) 		0.56 4.51% 279,981,184 512,700 8.0
8.39
16.10
12.90
24 tháng
(2023-12-18) 		6.80 109.69% 450,564,823 466,600 7.7
6.20
16.10
12.90
36 tháng
(2022-12-21) 		7.94 157.10% 520,531,333 541,200 8.4
4.80
16.10
12.90
60 tháng
(2020-12-31) 		6.79 109.30% 879,054,570 546,900 8.0
3.71
17.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
14.00
 578,434 14.25 14.25 13.76 0 0 0
30/11/2021
14.25
 2,534,460 13.27 14.49 13.19 0 0 0
29/11/2021
13.27
 585,237 13.27 13.43 12.70 0 0 0
26/11/2021
13.27
 635,400 13.60 13.84 13.11 0 1,000 -0.0
25/11/2021
13.60
 1,092,352 13.27 13.84 13.35 0 0 0
24/11/2021
13.27
 407,403 13.11 13.52 13.03 0 0 0
23/11/2021
13.11
 562,198 12.54 13.11 12.05 0 0 0
22/11/2021
12.54
 1,354,900 13.52 13.68 12.21 0 0 0
19/11/2021
13.52
 1,234,438 14.17 14.17 13.03 0 0 0
18/11/2021
14.17
 624,245 14.17 14.49 14.00 0 0 0
17/11/2021
14.17
 1,540,456 13.52 14.49 13.19 0 1,000 -0.0
16/11/2021
13.52
 1,044,463 13.52 13.68 13.19 0 1,000 -0.0
15/11/2021
13.52
 981,007 13.68 13.84 13.03 0 0 0
12/11/2021
13.68
 846,094 13.84 14.17 13.60 1,000 0 0.0
11/11/2021
13.84
 2,138,400 13.03 14.00 12.95 1,300 2,500 -0.0
10/11/2021
13.03
 1,096,800 13.11 13.19 12.95 0 0 0
09/11/2021
13.11
 756,091 13.11 13.35 12.95 0 0 0
08/11/2021
13.11
 1,464,222 12.78 13.43 12.78 0 1,100 -0.0
05/11/2021
12.78
 635,654 12.62 12.86 12.38 500 0 0.0
04/11/2021
12.62
 601,090 12.54 12.70 12.29 0 0 0
03/11/2021
12.54
 1,066,286 12.95 13.43 12.46 0 0 0
02/11/2021
12.95
 1,134,186 12.86 12.95 12.62 3,000 0 0.0
01/11/2021
12.86
 1,257,643 13.27 13.27 12.78 0 0 0
29/10/2021
13.27
 987,581 12.78 13.60 12.78 200 0 0.0
28/10/2021
12.78
 940,400 12.86 13.03 12.70 3,000 0 0.0
27/10/2021
12.86
 1,167,500 12.62 12.95 12.62 0 0 0
26/10/2021
12.62
 644,000 12.70 12.70 12.38 0 0 0
25/10/2021
12.70
 933,500 12.54 12.95 12.29 0 0 0
22/10/2021
12.54
 1,227,300 12.29 12.86 12.13 0 0 0
21/10/2021
12.29
 710,900 12.54 12.54 12.21 500 0 0.0
20/10/2021
12.54
 1,077,700 12.54 13.03 12.05 600 0 0.0
19/10/2021
12.54
 1,936,300 11.97 13.11 11.81 0 0 0
18/10/2021
11.97
 1,248,400 12.05 12.21 11.81 200 0 0.0
15/10/2021
12.05
 1,649,800 11.97 12.38 11.97 300 0 0.0
14/10/2021
11.97
 2,616,100 10.99 12.05 10.99 0 0 0
13/10/2021
10.99
 670,100 10.99 11.15 10.83 0 0 0
12/10/2021
10.99
 793,400 10.99 11.07 10.75 0 0 0
11/10/2021
10.99
 778,700 10.91 11.32 10.91 200 0 0.0
08/10/2021
10.91
 956,100 11.15 11.24 10.75 0 0 0
07/10/2021
11.15
 1,524,090 10.75 11.24 10.75 0 200 -0.0
06/10/2021
10.75
 1,153,200 10.18 10.75 10.34 0 0 0
05/10/2021
10.18
 429,946 10.26 10.42 10.18 0 0 0
04/10/2021
10.26
 967,061 9.93 10.58 9.93 0 0 0
01/10/2021
9.93
 527,618 10.18 10.26 9.85 0 0 0
30/09/2021
10.18
 264,449 10.18 10.26 10.01 200 0 0.0
29/09/2021
10.18
 397,674 9.93 10.34 9.69 0 0 0
28/09/2021
9.93
 912,483 9.93 9.93 9.53 0 0 0
27/09/2021
9.93
 861,398 10.42 10.58 9.85 0 0 0
24/09/2021
10.42
 431,547 10.58 10.58 10.34 0 0 0
23/09/2021
10.58
 536,445 10.58 10.83 10.42 0 0 0
22/09/2021
10.58
 628,378 10.50 10.67 10.26 0 0 0
21/09/2021
10.50
 922,614 10.75 10.75 9.85 0 0 0
20/09/2021
10.75
 704,774 10.91 11.07 10.58 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2021
10.91
 706,190 10.67 10.91 10.67 0 0 0
16/09/2021
10.67
 907,919 10.67 10.98 10.59 1,000 0 0.0
15/09/2021
10.67
 940,600 10.43 10.67 10.27 0 0 0
14/09/2021
10.43
 479,366 10.59 10.75 10.35 0 0 0
13/09/2021
10.59
 1,402,805 10.27 10.90 10.27 0 5,000 -0.1
10/09/2021
10.27
 533,500 10.51 10.59 10.27 0 0 0
09/09/2021
10.51
 777,300 10.19 10.59 10.03 0 0 0
08/09/2021
10.19
 669,200 10.27 10.35 10.11 0 0 0
07/09/2021
10.27
 1,244,443 10.67 10.67 10.03 0 0 0
06/09/2021
10.67
 1,407,700 10.59 10.98 10.43 5,100 0 0.1
01/09/2021
10.59
 1,206,000 10.43 10.82 10.19 0 0 0
31/08/2021
10.43
 1,200,628 10.67 10.67 10.27 0 0 0
30/08/2021
10.67
 1,877,900 10.27 10.75 10.03 0 100 -0.0
27/08/2021
10.27
 1,643,109 9.95 10.35 9.71 0 0 0
26/08/2021
9.95
 2,275,778 9.15 10.27 9.15 0 100 -0.0
25/08/2021
9.15
 1,347,851 9.31 9.47 8.04 0 0 0
24/08/2021
9.31
 827,159 9.39 9.63 9.23 0 0 0
23/08/2021
9.39
 1,240,370 9.63 9.71 9.31 0 300 -0.0
20/08/2021
9.63
 3,836,900 9.47 9.87 9.31 500 4,500 -0.0
19/08/2021
9.47
 1,094,200 9.23 9.47 9.15 0 0 0
18/08/2021
9.23
 638,500 9.31 9.39 9.23 0 0 0
17/08/2021
9.31
 1,482,700 9.15 9.63 9.15 500 300 0.0
16/08/2021
9.15
 1,991,089 8.76 9.31 8.52 2,000 100 0.0
13/08/2021
8.76
 1,078,002 8.76 8.83 8.44 0 0 0
12/08/2021
8.76
 809,682 8.99 9.15 8.68 0 0 0
11/08/2021
8.99
 1,204,954 8.83 9.31 8.83 2,000 0 0.0
10/08/2021
8.83
 2,087,028 8.28 8.91 8.20 100 0 0.0
09/08/2021
8.28
 603,939 8.12 8.28 6.92 0 0 0
06/08/2021
8.12
 374,200 8.20 8.20 8.04 0 0 0
05/08/2021
8.20
 790,000 7.96 8.28 7.80 0 0 0
04/08/2021
7.96
 503,100 7.96 7.96 7.80 0 0 0
03/08/2021
7.96
 846,400 8.12 8.20 7.72 0 0 0
02/08/2021
8.12
 417,900 8.12 8.20 7.96 100 0 0.0
30/07/2021
8.12
 877,900 7.80 8.12 7.80 100 0 0.0
29/07/2021
7.80
 303,000 7.80 7.88 7.64 0 0 0
28/07/2021
7.80
 183,380 7.80 7.88 7.64 0 0 0
27/07/2021
7.80
 756,600 7.32 7.88 7.48 0 0 0
26/07/2021
7.32
 537,800 7.32 7.56 7.24 0 0 0
23/07/2021
7.32
 557,875 7.64 7.80 7.32 0 0 0
22/07/2021
7.64
 300,158 7.48 7.72 6.85 0 0 0
21/07/2021
7.48
 185,800 7.64 7.64 7.40 0 0 0
20/07/2021
7.64
 250,878 7.32 7.64 7.24 0 0 0
19/07/2021
7.32
 533,344 7.64 7.64 7.32 0 0 0
16/07/2021
7.64
 343,125 7.48 7.72 6.85 0 0 0
15/07/2021
7.48
 301,328 7.24 7.48 7.16 0 0 0
14/07/2021
7.24
 468,200 7.32 7.32 7.00 0 0 0
13/07/2021
7.32
 337,308 7.24 7.48 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |