CTCP Cao su Đắk Lắk (drg)

8.70
-0.20
(-2.25%)
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
(2026-02-11) 		0.30 3.45% 140,100 0 0
8.30
9.60
8.90
2 tháng
(2026-01-12) 		0.30 3.45% 307,300 0 0
8.30
9.60
8.90
3 tháng
(2025-12-15) 		0.40 4.65% 422,600 0 0
8.20
9.60
8.90
6 tháng
(2025-09-15) 		0.19 2.11% 712,900 0 0
7.92
9.61
8.90
12 tháng
(2025-03-18) 		-1.45 -13.89% 2,193,100 0 0
7.03
11.69
8.90
24 tháng
(2024-03-25) 		0.39 4.49% 5,007,826 -1,000 -0.0
6.97
13.55
8.90
36 tháng
(2023-03-29) 		1.74 24% 6,147,490 -1,000 -0.0
5.13
13.55
8.90
60 tháng
(2021-04-08) 		1.26 16.25% 11,422,177 1,000 0.0
5.13
23.13
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
15.29
 0 15.29 15.29 15.29 0 0 0
06/07/2021
15.29
 0 15.29 15.29 15.29 0 0 0
05/07/2021
15.29
 0 15.29 15.29 15.29 0 0 0
02/07/2021
15.48
 200 15.00 15.48 15.00 0 0 0
01/07/2021
15.00
 200 14.61 15.00 14.61 0 0 0
30/06/2021
14.52
 500 14.52 14.52 14.52 0 0 0
29/06/2021
14.52
 200 12.87 14.52 12.87 0 0 0
28/06/2021
13.65
 200 13.65 13.65 13.65 0 0 0
25/06/2021
13.65
 500 13.65 13.65 13.65 0 0 0
24/06/2021
14.61
 200 14.61 14.61 14.61 0 0 0
23/06/2021
14.90
 100 14.90 14.90 14.90 0 0 0
22/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
21/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
18/06/2021
15.00
 110 15.00 15.00 15.00 0 0 0
17/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
16/06/2021
15.00
 100 15.00 15.00 15.00 0 0 0
15/06/2021
14.90
 300 14.90 14.90 14.90 0 0 0
14/06/2021
14.90
 0 14.90 14.90 14.90 0 0 0
11/06/2021
14.90
 1,900 14.90 14.90 14.90 0 0 0
10/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
09/06/2021
14.81
 1,200 15.48 15.48 14.52 0 0 0
08/06/2021
17.13
 900 15.10 17.13 15.00 0 0 0
07/06/2021
15.00
 3,000 15.10 15.10 15.00 0 0 0
04/06/2021
20.71
 2,100 15.58 20.81 15.58 0 0 0
03/06/2021
20.81
 3,900 17.71 20.81 17.71 0 0 0
02/06/2021
17.81
 3,100 20.90 20.90 17.81 0 0 0
01/06/2021
18.97
 1,800 18.97 24.19 18.97 0 0 0
31/05/2021
22.26
 4,100 19.65 22.55 19.65 0 0 0
28/05/2021
19.65
 1,500 19.55 19.65 19.55 0 0 0
27/05/2021
17.13
 500 17.03 17.13 17.03 0 0 0
26/05/2021
15.58
 2,500 14.52 15.58 14.52 0 0 0
25/05/2021
13.55
 100 13.55 13.55 13.55 0 0 0
24/05/2021
11.81
 4,000 11.81 11.81 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |