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)
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
16/08/2021
9.15
 1,991,089 8.76 9.31 8.52 2,000 100 0.0
13/08/2021
8.76
 1,078,002 8.76 8.83 8.44 0 0 0
12/08/2021
8.76
 809,682 8.99 9.15 8.68 0 0 0
11/08/2021
8.99
 1,204,954 8.83 9.31 8.83 2,000 0 0.0
10/08/2021
8.83
 2,087,028 8.28 8.91 8.20 100 0 0.0
09/08/2021
8.28
 603,939 8.12 8.28 6.92 0 0 0
06/08/2021
8.12
 374,200 8.20 8.20 8.04 0 0 0
05/08/2021
8.20
 790,000 7.96 8.28 7.80 0 0 0
04/08/2021
7.96
 503,100 7.96 7.96 7.80 0 0 0
03/08/2021
7.96
 846,400 8.12 8.20 7.72 0 0 0
02/08/2021
8.12
 417,900 8.12 8.20 7.96 100 0 0.0
30/07/2021
8.12
 877,900 7.80 8.12 7.80 100 0 0.0
29/07/2021
7.80
 303,000 7.80 7.88 7.64 0 0 0
28/07/2021
7.80
 183,380 7.80 7.88 7.64 0 0 0
27/07/2021
7.80
 756,600 7.32 7.88 7.48 0 0 0
26/07/2021
7.32
 537,800 7.32 7.56 7.24 0 0 0
23/07/2021
7.32
 557,875 7.64 7.80 7.32 0 0 0
22/07/2021
7.64
 300,158 7.48 7.72 6.85 0 0 0
21/07/2021
7.48
 185,800 7.64 7.64 7.40 0 0 0
20/07/2021
7.64
 250,878 7.32 7.64 7.24 0 0 0
19/07/2021
7.32
 533,344 7.64 7.64 7.32 0 0 0
16/07/2021
7.64
 343,125 7.48 7.72 6.85 0 0 0
15/07/2021
7.48
 301,328 7.24 7.48 7.16 0 0 0
14/07/2021
7.24
 468,200 7.32 7.32 7.00 0 0 0
13/07/2021
7.32
 337,308 7.24 7.48 7.16 0 0 0
12/07/2021
7.24
 847,594 7.72 7.72 6.85 100 2,800 -0.0
09/07/2021
7.72
 379,902 7.88 8.52 7.56 0 0 0
08/07/2021
7.88
 283,422 7.88 8.04 7.72 0 0 0
07/07/2021
7.88
 666,215 7.88 8.04 7.64 0 0 0
06/07/2021
7.88
 630,748 8.04 8.44 7.88 0 0 0
05/07/2021
8.04
 866,055 8.44 8.44 8.04 0 0 0
02/07/2021
8.44
 832,323 8.60 8.60 8.36 0 0 0
01/07/2021: Cổ tức tiền mặt tỉ lệ: 2.7%
01/07/2021
8.60
 798,609 8.54 8.76 8.44 0 0 0
30/06/2021
8.54
 715,491 8.70 8.77 8.54 0 0 0
29/06/2021
8.70
 1,192,774 8.77 9.08 8.62 0 2,500 -0.0
28/06/2021
8.77
 1,193,282 8.85 8.93 8.62 0 0 0
25/06/2021
8.85
 628,469 8.85 8.93 8.70 0 0 0
24/06/2021
8.85
 645,166 8.85 9.01 8.70 0 0 0
23/06/2021
8.85
 2,090,537 9.32 9.32 8.70 0 0 0
22/06/2021
9.32
 954,021 9.24 9.63 9.24 1,500 0 0.0
21/06/2021
9.24
 1,410,500 9.63 9.70 9.16 0 0 0
18/06/2021
9.63
 2,680,584 9.47 9.94 9.32 1,300 0 0.0
17/06/2021
9.47
 1,707,800 8.93 9.55 8.77 300 2,500 -0.0
16/06/2021
8.93
 794,533 9.08 9.32 8.85 0 0 0
15/06/2021
9.08
 1,594,716 8.62 9.32 8.54 0 5,000 -0.1
14/06/2021
8.62
 1,214,133 8.77 8.93 8.54 0 0 0
11/06/2021
8.77
 810,494 9.01 9.08 8.77 0 0 0
10/06/2021
9.01
 1,068,394 9.08 9.16 8.85 0 0 0
09/06/2021
9.08
 2,014,400 8.46 9.55 7.53 0 7,400 -0.1
08/06/2021
8.46
 1,494,670 9.16 9.47 8.15 0 100 -0.0
07/06/2021
9.16
 1,955,605 8.77 9.55 8.77 0 0 0
04/06/2021
8.77
 989,760 8.85 8.93 8.54 0 0 0
03/06/2021
8.85
 1,222,106 8.93 9.08 8.70 0 0 0
02/06/2021
8.93
 2,094,770 8.54 9.16 8.31 100 22,600 -0.3
01/06/2021
8.54
 1,119,593 8.23 8.54 8.15 0 0 0
31/05/2021
8.23
 1,441,376 8.54 8.62 7.30 0 0 0
28/05/2021
8.54
 1,539,515 8.15 8.85 8.15 0 0 0
27/05/2021
8.15
 1,532,900 8.46 8.46 8.00 0 0 0
26/05/2021
8.46
 759,609 8.39 8.70 8.15 0 0 0
25/05/2021
8.39
 1,956,100 8.54 9.16 8.15 0 0 0
24/05/2021
8.54
 4,067,300 7.53 8.54 7.53 0 0 0
21/05/2021
7.53
 588,300 7.30 7.61 7.30 10,000 0 0.1
20/05/2021
7.30
 495,578 7.30 7.30 7.14 0 0 0
19/05/2021
7.30
 528,612 7.30 7.53 7.22 0 0 0
18/05/2021
7.30
 676,812 7.53 7.53 7.22 0 0 0
17/05/2021
7.53
 805,160 7.69 7.76 7.45 0 0 0
14/05/2021
7.69
 772,922 7.69 7.69 6.99 0 0 0
13/05/2021
7.69
 1,308,896 7.61 8.07 7.53 0 1,000 -0.0
12/05/2021
7.61
 1,800,031 7.14 7.76 6.99 0 0 0
11/05/2021
7.14
 448,578 7.14 7.38 7.07 0 0 0
10/05/2021
7.14
 415,100 7.14 7.22 6.99 0 0 0
07/05/2021
7.14
 650,340 7.38 7.38 6.99 0 0 0
06/05/2021
7.38
 591,400 7.22 7.53 7.22 0 0 0
05/05/2021
7.22
 761,996 7.07 7.30 6.91 0 0 0
04/05/2021
7.07
 1,093,600 7.38 7.38 6.99 500 0 0.0
29/04/2021
7.38
 753,225 7.61 7.69 7.30 100 0 0.0
28/04/2021
7.61
 537,737 7.61 7.76 6.99 500 0 0.0
27/04/2021
7.61
 604,132 7.76 7.76 7.53 300 0 0.0
26/04/2021
7.76
 1,743,160 7.61 7.92 7.45 10,000 0 0.1
23/04/2021
7.61
 478,050 7.53 7.61 7.30 0 0 0
22/04/2021
7.53
 967,382 7.76 7.92 7.45 20,000 0 0.2
20/04/2021
7.76
 3,557,134 7.22 8.00 7.22 200 0 0.0
19/04/2021
7.22
 356,986 7.14 7.22 6.99 0 0 0
16/04/2021
7.14
 796,787 7.22 7.30 6.91 0 0 0
15/04/2021
7.22
 996,052 7.30 7.45 7.14 400 0 0.0
14/04/2021
7.30
 428,684 7.30 7.30 7.07 0 0 0
13/04/2021
7.30
 723,890 7.38 7.53 7.14 0 0 0
12/04/2021
7.38
 954,181 7.22 7.38 7.14 0 0 0
09/04/2021
7.22
 737,900 7.07 7.38 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |