CTCP Đầu tư Cao su Đắk Lắk (dri)

12.20
-0.10
(-0.81%)
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
(2025-12-29) 		-0.60 -4.65% 32,056,800 52,800 0.7
12.10
14.50
12.20
2 tháng
(2025-12-01) 		-0.70 -5.38% 39,673,900 81,400 1.0
12.10
14.50
12.20
3 tháng
(2025-10-30) 		0.30 2.50% 54,355,800 148,700 1.9
11.70
14.50
12.20
6 tháng
(2025-08-01) 		-0.40 -3.15% 94,396,800 92,900 1.1
10.50
14.50
12.20
12 tháng
(2025-02-03) 		0.15 1.23% 296,349,757 401,000 6.6
8.39
16.10
12.20
24 tháng
(2024-02-15) 		4.93 66.95% 474,285,586 606,000 9.2
7.37
16.10
12.20
36 tháng
(2023-02-13) 		6.06 97.24% 549,118,734 608,300 9.2
5.85
16.10
12.20
60 tháng
(2021-02-23) 		5.93 93.20% 894,102,110 613,900 8.8
3.71
17.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2022
14.33
 1,371,878 14.00 14.82 13.76 0 0 0
05/01/2022
14.00
 929,600 14.00 14.25 13.84 0 0 0
04/01/2022
14.00
 665,757 14.00 14.00 13.76 0 0 0
31/12/2021
14.00
 1,230,676 14.33 14.41 13.68 0 0 0
30/12/2021
14.33
 803,715 14.98 14.98 14.25 0 0 0
29/12/2021
14.98
 745,912 15.22 15.39 14.90 0 0 0
28/12/2021
15.22
 3,309,983 13.92 15.47 13.76 0 500 -0.0
27/12/2021
13.92
 1,009,414 13.76 14.25 13.68 0 0 0
24/12/2021
13.76
 629,868 13.84 13.84 13.60 0 0 0
23/12/2021
13.84
 901,415 14.00 14.17 13.60 0 0 0
22/12/2021
14.00
 2,008,400 13.35 14.25 13.19 0 0 0
21/12/2021
13.35
 695,267 13.35 13.43 13.19 0 0 0
20/12/2021
13.35
 647,586 13.60 13.68 13.27 0 0 0
17/12/2021
13.60
 683,400 13.60 13.84 13.52 0 0 0
16/12/2021
13.60
 740,400 13.52 13.68 13.11 0 0 0
15/12/2021
13.52
 564,000 13.60 13.60 13.35 0 0 0
14/12/2021
13.60
 757,744 13.76 14.08 13.43 0 0 0
13/12/2021
13.76
 688,140 13.52 13.84 13.35 0 0 0
10/12/2021
13.52
 689,467 13.52 13.68 13.03 0 0 0
09/12/2021
13.52
 382,090 13.52 13.60 13.27 0 0 0
08/12/2021
13.52
 844,218 13.11 14.00 13.03 0 0 0
07/12/2021
13.11
 634,322 13.03 13.60 12.86 0 0 0
06/12/2021
13.03
 811,529 13.68 13.68 12.78 0 0 0
03/12/2021
13.68
 1,052,490 14.33 14.33 13.60 0 0 0
02/12/2021
14.33
 1,185,746 14.00 14.82 13.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |