CTCP Đầu tư Cao su Đắk Lắk (dri)

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-0.30 -2.01% 15,772,300 144,300 0
13.80
15.10
14.40
2 tháng
(2026-04-13) 		1.70 13.18% 29,008,300 138,750 0
12.90
15.10
14.40
3 tháng
(2026-03-16) 		1.50 11.45% 40,947,400 150,850 0.2
11.90
15.10
14.40
6 tháng
(2025-12-15) 		2.20 17.74% 123,565,700 240,150 1.2
11.90
16
14.40
12 tháng
(2025-06-17) 		2.55 21.13% 229,207,400 404,750 3.3
10.50
16
14.40
24 tháng
(2024-06-24) 		2.41 19.79% 475,306,803 785,150 9.6
8.39
16.10
14.40
36 tháng
(2023-06-28) 		7.18 96.87% 613,800,564 723,250 9.1
5.85
16.10
14.40
60 tháng
(2021-07-08) 		6.72 85.29% 888,585,078 797,150 9.4
3.71
17.50
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
16.45
 4,363,572 15.39 17.02 15.14 0 0 0
07/03/2022
15.39
 3,639,687 13.76 15.47 13.92 0 100 -0.0
04/03/2022
13.76
 1,405,048 13.52 14.00 13.35 0 0 0
03/03/2022
13.52
 1,041,707 13.03 13.68 12.78 0 0 0
02/03/2022
13.03
 491,305 13.19 13.19 12.86 0 0 0
01/03/2022
13.19
 685,517 13.19 13.27 12.78 0 0 0
28/02/2022
13.19
 490,290 13.03 13.19 12.78 0 0 0
25/02/2022
13.03
 1,128,306 12.05 13.19 12.05 0 0 0
24/02/2022
12.05
 681,777 12.38 12.46 11.64 0 0 0
23/02/2022
12.38
 214,200 12.54 12.54 12.38 0 0 0
22/02/2022
12.54
 407,611 12.46 12.54 12.21 0 0 0
21/02/2022
12.46
 422,700 12.13 12.54 12.13 0 0 0
18/02/2022
12.13
 342,600 12.29 12.29 12.05 0 0 0
17/02/2022
12.29
 210,200 12.38 12.46 12.21 0 0 0
16/02/2022
12.38
 345,955 12.05 12.38 11.97 0 0 0
15/02/2022
12.05
 169,136 11.89 12.13 11.89 0 0 0
14/02/2022
11.89
 290,200 12.13 12.13 11.81 0 0 0
11/02/2022
12.13
 285,547 12.13 12.29 12.05 0 0 0
10/02/2022
12.13
 248,671 11.89 12.21 11.81 0 0 0
09/02/2022
11.89
 145,500 11.81 11.97 11.56 0 0 0
08/02/2022
11.81
 228,332 11.64 11.97 11.48 0 0 0
07/02/2022
11.64
 150,400 10.91 11.81 11.24 0 0 0
28/01/2022
10.91
 226,300 11.07 11.07 10.75 0 0 0
27/01/2022
11.07
 138,942 11.07 11.24 10.99 0 0 0
26/01/2022
11.07
 262,000 11.07 11.40 11.07 0 0 0
25/01/2022
11.07
 201,993 11.15 11.40 10.67 0 0 0
24/01/2022
11.15
 248,508 11.81 11.97 10.99 0 0 0
21/01/2022
11.81
 233,800 11.48 12.13 11.40 0 0 0
20/01/2022
11.48
 717,000 11.24 11.81 10.58 0 0 0
19/01/2022
11.24
 353,000 11.56 11.64 11.15 0 0 0
18/01/2022
11.56
 679,000 11.81 12.29 11.40 0 0 0
17/01/2022
11.81
 668,705 13.03 13.11 11.64 0 0 0
14/01/2022
13.03
 438,354 12.86 13.43 11.48 0 0 0
13/01/2022
12.86
 774,664 13.76 13.76 12.86 0 0 0
12/01/2022
13.76
 911,901 14.08 14.17 12.95 0 0 0
11/01/2022
14.08
 689,375 14.41 14.74 14.00 0 0 0
10/01/2022
14.41
 1,392,523 14.41 15.06 14.25 0 0 0
07/01/2022
14.41
 730,507 14.33 14.41 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |