CTCP Đầu tư Cao su Đắk Lắk (dri)

13.50
0.20
(1.50%)
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) 		0.90 7.26% 36,505,100 -21,400 -0.4
12.40
16
13.50
2 tháng
(2026-01-12) 		-0.70 -5% 66,757,100 66,900 0.7
12.10
16
13.50
3 tháng
(2025-12-15) 		0.90 7.26% 81,634,100 89,400 1.0
12.10
16
13.50
6 tháng
(2025-09-15) 		1.10 9.02% 113,468,500 214,700 2.5
10.50
16
13.50
12 tháng
(2025-03-18) 		-0.87 -6.17% 270,892,500 451,300 7.2
8.39
16
13.50
24 tháng
(2024-03-25) 		3.29 32.93% 501,552,569 639,100 9.5
8.39
16.10
13.50
36 tháng
(2023-03-29) 		7.15 116.19% 589,956,900 644,900 9.6
5.85
16.10
13.50
60 tháng
(2021-04-08) 		6.23 88.25% 916,379,295 650,500 9.2
3.71
17.50
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |