CTCP Đầu tư Cao su Đắk Lắk (dri)

14.50
-0.20
(-1.36%)
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
(2026-08-12) 		1 7.30% 12,458,100 611,000 0
13.30
14.90
14.50
2 tháng
(2026-07-13) 		1.50 11.36% 21,734,000 710,000 0
12.50
14.90
14.50
3 tháng
(2026-06-15) 		0.20 1.38% 30,833,700 720,000 0
12.50
14.90
14.50
6 tháng
(2026-03-16) 		1.60 12.21% 72,116,800 870,850 0.2
11.90
15.10
14.50
12 tháng
(2025-09-16) 		2.50 20.49% 186,099,500 1,085,450 2.7
10.50
16
14.50
24 tháng
(2024-09-23) 		3.86 35.66% 464,368,922 1,501,050 9.5
8.39
16.10
14.50
36 tháng
(2023-09-27) 		8.33 130.61% 618,583,023 1,443,250 9.1
5.85
16.10
14.50
60 tháng
(2021-10-07) 		3.55 31.79% 865,122,865 1,518,650 9.4
3.71
17.50
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2022
13.76
 591,443 14.49 14.82 13.68 0 0 0
08/04/2022
14.49
 586,917 14.74 14.98 14.49 0 0 0
07/04/2022
14.74
 1,227,729 15.88 15.88 14.49 0 0 0
06/04/2022
15.88
 905,610 15.79 16.04 15.22 0 0 0
05/04/2022
15.79
 1,036,620 15.79 16.12 15.63 0 0 0
04/04/2022
15.79
 1,957,210 14.98 15.88 14.98 0 0 0
01/04/2022
14.98
 778,601 14.98 15.31 14.65 0 0 0
31/03/2022
14.98
 648,146 14.74 15.31 14.65 0 0 0
30/03/2022
14.74
 844,471 15.06 15.31 14.49 0 0 0
29/03/2022
15.06
 960,545 14.41 15.31 14.25 0 0 0
28/03/2022
14.41
 1,578,421 15.31 15.31 14.25 0 0 0
25/03/2022
15.31
 1,064,361 15.55 15.71 14.98 0 0 0
24/03/2022
15.55
 645,668 15.88 16.28 15.47 0 0 0
23/03/2022
15.88
 1,473,386 15.47 16.20 15.22 0 0 0
22/03/2022
15.47
 629,402 15.47 15.79 15.31 0 0 0
21/03/2022
15.47
 1,329,215 15.06 16.04 14.74 0 0 0
18/03/2022
15.06
 923,164 14.98 15.31 14.82 0 0 0
17/03/2022
14.98
 707,147 15.14 15.31 14.74 0 0 0
16/03/2022
15.14
 501,379 14.90 15.47 14.41 0 100 -0.0
15/03/2022
14.90
 1,256,533 14.90 15.39 14.08 0 0 0
14/03/2022
14.90
 1,734,767 16.04 16.04 14.74 0 0 0
11/03/2022
16.04
 1,654,922 15.96 17.18 15.47 0 0 0
10/03/2022
15.96
 2,644,330 17.50 17.50 15.63 0 300 -0.0
09/03/2022
17.50
 1,920,601 16.45 17.83 16.45 0 0 0
08/03/2022
16.45
 4,363,572 15.39 17.02 15.14 0 0 0
07/03/2022
15.39
 3,639,687 13.76 15.47 13.92 0 100 -0.0
04/03/2022
13.76
 1,405,048 13.52 14.00 13.35 0 0 0
03/03/2022
13.52
 1,041,707 13.03 13.68 12.78 0 0 0
02/03/2022
13.03
 491,305 13.19 13.19 12.86 0 0 0
01/03/2022
13.19
 685,517 13.19 13.27 12.78 0 0 0
28/02/2022
13.19
 490,290 13.03 13.19 12.78 0 0 0
25/02/2022
13.03
 1,128,306 12.05 13.19 12.05 0 0 0
24/02/2022
12.05
 681,777 12.38 12.46 11.64 0 0 0
23/02/2022
12.38
 214,200 12.54 12.54 12.38 0 0 0
22/02/2022
12.54
 407,611 12.46 12.54 12.21 0 0 0
21/02/2022
12.46
 422,700 12.13 12.54 12.13 0 0 0
18/02/2022
12.13
 342,600 12.29 12.29 12.05 0 0 0
17/02/2022
12.29
 210,200 12.38 12.46 12.21 0 0 0
16/02/2022
12.38
 345,955 12.05 12.38 11.97 0 0 0
15/02/2022
12.05
 169,136 11.89 12.13 11.89 0 0 0
14/02/2022
11.89
 290,200 12.13 12.13 11.81 0 0 0
11/02/2022
12.13
 285,547 12.13 12.29 12.05 0 0 0
10/02/2022
12.13
 248,671 11.89 12.21 11.81 0 0 0
09/02/2022
11.89
 145,500 11.81 11.97 11.56 0 0 0
08/02/2022
11.81
 228,332 11.64 11.97 11.48 0 0 0
07/02/2022
11.64
 150,400 10.91 11.81 11.24 0 0 0
28/01/2022
10.91
 226,300 11.07 11.07 10.75 0 0 0
27/01/2022
11.07
 138,942 11.07 11.24 10.99 0 0 0
26/01/2022
11.07
 262,000 11.07 11.40 11.07 0 0 0
25/01/2022
11.07
 201,993 11.15 11.40 10.67 0 0 0
24/01/2022
11.15
 248,508 11.81 11.97 10.99 0 0 0
21/01/2022
11.81
 233,800 11.48 12.13 11.40 0 0 0
20/01/2022
11.48
 717,000 11.24 11.81 10.58 0 0 0
19/01/2022
11.24
 353,000 11.56 11.64 11.15 0 0 0
18/01/2022
11.56
 679,000 11.81 12.29 11.40 0 0 0
17/01/2022
11.81
 668,705 13.03 13.11 11.64 0 0 0
14/01/2022
13.03
 438,354 12.86 13.43 11.48 0 0 0
13/01/2022
12.86
 774,664 13.76 13.76 12.86 0 0 0
12/01/2022
13.76
 911,901 14.08 14.17 12.95 0 0 0
11/01/2022
14.08
 689,375 14.41 14.74 14.00 0 0 0
10/01/2022
14.41
 1,392,523 14.41 15.06 14.25 0 0 0
07/01/2022
14.41
 730,507 14.33 14.41 14.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |