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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |