CTCP Đầu tư Cao su Đắk Lắk (dri)

12.90
-0.10
(-0.77%)
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
(2025-11-05) 		1.30 11.11% 14,025,500 60,100 0.8
11.70
13.20
12.90
2 tháng
(2025-10-06) 		1.50 13.04% 24,014,100 101,700 1.2
10.50
13.20
12.90
3 tháng
(2025-09-08) 		1.20 10.17% 31,670,900 112,100 1.3
10.50
13.20
12.90
6 tháng
(2025-06-09) 		0.85 7% 110,490,200 154,400 2.0
10.50
13.50
12.90
12 tháng
(2024-12-10) 		0.56 4.51% 279,981,184 512,700 8.0
8.39
16.10
12.90
24 tháng
(2023-12-18) 		6.80 109.69% 450,564,823 466,600 7.7
6.20
16.10
12.90
36 tháng
(2022-12-21) 		7.94 157.10% 520,531,333 541,200 8.4
4.80
16.10
12.90
60 tháng
(2020-12-31) 		6.79 109.30% 879,054,570 546,900 8.0
3.71
17.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
7.07
 470,644 7.14 7.14 6.91 0 0 0
07/04/2021
7.14
 413,733 7.22 7.22 6.99 0 0 0
06/04/2021
7.22
 324,721 7.30 7.30 7.07 0 0 0
05/04/2021
7.30
 338,923 7.30 7.45 7.22 0 0 0
02/04/2021
7.30
 597,854 7.14 7.38 6.99 0 0 0
01/04/2021
7.14
 427,060 6.99 7.14 6.91 0 0 0
31/03/2021
6.99
 635,887 7.07 7.14 6.83 0 0 0
30/03/2021
7.07
 342,900 7.14 7.22 6.99 0 0 0
29/03/2021
7.14
 324,142 6.99 7.14 6.99 0 0 0
26/03/2021
6.99
 944,333 7.14 7.30 6.60 0 0 0
25/03/2021
7.14
 622,141 7.30 7.38 7.07 0 0 0
24/03/2021
7.30
 777,880 7.53 7.53 7.14 0 0 0
23/03/2021
7.53
 759,173 7.69 7.69 7.30 0 0 0
22/03/2021
7.69
 587,300 7.76 7.76 7.61 0 0 0
19/03/2021
7.76
 989,850 7.69 7.84 7.53 0 0 0
18/03/2021
7.69
 804,855 7.69 7.76 7.53 0 0 0
17/03/2021
7.69
 609,510 7.69 7.76 7.61 0 0 0
16/03/2021
7.69
 1,472,636 7.84 8.00 7.61 0 0 0
15/03/2021
7.84
 2,563,870 7.45 8.23 7.38 0 0 0
12/03/2021
7.45
 761,200 7.45 7.61 7.38 0 0 0
11/03/2021
7.45
 685,600 7.53 7.53 7.30 0 0 0
10/03/2021
7.53
 2,052,717 6.99 7.61 7.07 0 0 0
09/03/2021
6.99
 687,300 6.91 7.14 6.91 0 0 0
08/03/2021
6.91
 969,800 6.91 7.14 6.91 0 0 0
05/03/2021
6.91
 869,951 6.68 6.91 6.52 0 0 0
04/03/2021
6.68
 489,601 6.75 6.75 6.52 0 0 0
03/03/2021
6.75
 855,621 6.52 6.75 6.44 0 0 0
02/03/2021
6.52
 587,900 6.60 6.60 6.37 0 0 0
01/03/2021
6.60
 608,482 6.52 6.75 6.52 0 0 0
26/02/2021
6.52
 711,600 6.44 6.60 6.29 0 0 0
25/02/2021
6.44
 879,500 6.29 6.60 6.29 0 0 0
24/02/2021
6.29
 438,350 6.37 6.44 6.21 0 0 0
23/02/2021
6.37
 290,125 6.44 6.44 6.29 0 0 0
22/02/2021
6.44
 596,000 6.06 6.44 6.13 0 0 0
19/02/2021
6.06
 321,400 6.13 6.13 5.98 0 0 0
18/02/2021
6.13
 702,700 6.13 6.21 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |