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
(2026-03-31) 		-0.40 -4.49% 12,500 0 0
8.50
8.90
8.50
2 tháng
(2026-03-02) 		-0.50 -5.56% 147,500 0 0
8.30
9.60
8.50
3 tháng
(2026-01-30) 		-0.30 -3.41% 196,600 0 0
8.30
9.60
8.50
6 tháng
(2025-11-03) 		-0.41 -4.63% 597,100 0 0
7.92
9.60
8.50
12 tháng
(2025-05-05) 		0.48 5.96% 1,654,800 0 0
7.92
10.40
8.50
24 tháng
(2024-05-10) 		0.27 3.33% 4,359,122 -1,000 -0.0
6.97
13.55
8.50
36 tháng
(2023-05-16) 		1.92 29.16% 6,140,389 -1,000 -0.0
5.13
13.55
8.50
60 tháng
(2021-05-26) 		-7.08 -45.45% 11,414,876 -1,000 -0.0
5.13
22.84
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
15.68
 900 15.97 15.97 15.68 0 0 0
13/10/2021
15.48
 400 15.48 15.48 15.48 0 0 0
12/10/2021
17.42
 1,700 17.52 17.52 17.42 0 0 0
11/10/2021
17.61
 2,300 14.81 17.61 14.81 0 0 0
08/10/2021
15.39
 0 15.39 15.39 15.39 0 0 0
07/10/2021
15.39
 0 15.39 15.39 15.39 0 0 0
06/10/2021
15.29
 3,300 15.77 15.77 15.29 0 0 0
05/10/2021
16.94
 200 16.94 16.94 16.94 0 0 0
04/10/2021
17.32
 100 17.32 17.32 17.32 0 0 0
01/10/2021
16.45
 0 16.45 16.45 16.45 0 0 0
30/09/2021
16.45
 200 16.45 16.45 16.45 0 0 0
29/09/2021
17.42
 100 17.42 17.42 17.42 0 0 0
28/09/2021
16.45
 1,300 19.26 19.26 16.45 0 0 0
27/09/2021
18.29
 500 18.39 18.39 18.29 0 0 0
24/09/2021
17.42
 100 17.42 17.42 17.42 0 0 0
23/09/2021
18.87
 0 18.87 18.87 18.87 0 0 0
22/09/2021
18.87
 100 18.87 18.87 18.87 0 0 0
21/09/2021
17.42
 700 19.36 19.36 17.42 0 0 0
20/09/2021
18.39
 2,800 16.94 19.36 16.94 0 0 0
17/09/2021
17.32
 600 17.32 17.32 17.32 0 0 0
16/09/2021
17.32
 100 17.32 17.32 17.32 0 0 0
15/09/2021
16.36
 100 16.36 16.36 16.36 0 0 0
14/09/2021
16.45
 200 15.48 16.45 15.48 0 0 0
13/09/2021
15.48
 100 15.48 15.48 15.48 0 0 0
10/09/2021
14.90
 400 13.84 15.48 13.84 0 0 0
09/09/2021
14.13
 1,220 13.65 14.42 13.65 0 0 0
08/09/2021
14.52
 300 14.61 14.61 14.52 0 0 0
07/09/2021
14.90
 700 14.61 14.90 14.61 0 0 0
06/09/2021
15.48
 220 15.10 15.48 15.10 0 0 0
01/09/2021
17.42
 600 17.23 18.00 15.48 0 0 0
31/08/2021
15.97
 500 15.97 15.97 15.48 0 0 0
30/08/2021
16.07
 400 15.87 16.07 15.87 0 0 0
27/08/2021
15.87
 0 15.87 15.87 15.87 0 0 0
26/08/2021
16.45
 2,000 14.52 16.45 14.52 0 0 0
25/08/2021
15.10
 0 15.10 15.10 15.10 0 0 0
24/08/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/08/2021
15.10
 0 15.10 15.10 15.10 0 0 0
20/08/2021
15.10
 0 15.10 15.10 15.10 0 0 0
19/08/2021
15.10
 0 15.10 15.10 15.10 0 0 0
18/08/2021
15.00
 400 15.29 15.29 15.00 0 0 0
17/08/2021
15.48
 100 15.48 15.48 15.48 0 0 0
16/08/2021
14.52
 601 14.52 14.61 14.52 0 0 0
13/08/2021
13.16
 1,600 13.55 13.55 13.16 0 0 0
12/08/2021
15.29
 0 15.29 15.29 15.29 0 0 0
11/08/2021
15.48
 200 15.00 15.48 15.00 0 0 0
10/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
09/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
06/08/2021
15.00
 1,000 14.81 15.00 14.81 0 0 0
05/08/2021
15.00
 200 14.52 15.00 14.52 0 0 0
04/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
03/08/2021
15.00
 1,000 15.00 15.00 15.00 0 0 0
02/08/2021
14.52
 400 14.52 14.52 14.52 0 0 0
30/07/2021
13.74
 200 13.94 13.94 13.74 0 0 0
29/07/2021
13.84
 0 13.84 13.84 13.84 0 0 0
28/07/2021
13.84
 0 13.84 13.84 13.84 0 0 0
27/07/2021
14.13
 800 13.55 14.13 13.55 0 0 0
26/07/2021
12.68
 300 13.06 13.06 12.68 0 0 0
23/07/2021
14.71
 200 14.71 14.71 14.71 0 0 0
22/07/2021
13.45
 0 13.45 13.45 13.45 0 0 0
21/07/2021
13.55
 700 13.55 13.55 12.58 0 0 0
20/07/2021
13.55
 100 13.55 13.55 13.55 0 0 0
19/07/2021
12.58
 600 12.77 12.77 12.58 0 0 0
16/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
15/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
14/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
13/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
12/07/2021
13.55
 1,900 13.65 13.65 13.55 0 0 0
09/07/2021
14.52
 400 15.68 15.68 14.52 0 0 0
08/07/2021
15.48
 200 15.48 15.48 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |