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) 		-0.70 -5.43% 31,323,300 22,600 0.3
12.10
14.50
12.30
2 tháng
(2025-11-28) 		-0.80 -6.15% 39,513,500 51,200 0.7
12.10
14.50
12.30
3 tháng
(2025-10-29) 		0.40 3.39% 54,108,700 118,500 1.5
11.70
14.50
12.30
6 tháng
(2025-07-31) 		-0.80 -6.15% 94,527,500 71,700 0.9
10.50
14.50
12.30
12 tháng
(2025-02-03) 		0.05 0.41% 295,616,257 370,800 6.3
8.39
16.10
12.30
24 tháng
(2024-02-07) 		4.74 63.57% 473,781,167 575,800 8.8
7.37
16.10
12.30
36 tháng
(2023-02-13) 		5.96 95.63% 548,385,234 578,100 8.8
5.85
16.10
12.30
60 tháng
(2021-02-22) 		5.76 89.32% 893,964,610 583,700 8.5
3.71
17.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
5.20
 790,347 5.43 5.43 4.97 0 0 0
09/11/2020
5.43
 524,693 5.59 5.59 5.36 0 0 0
06/11/2020
5.59
 418,615 5.20 5.59 5.20 0 0 0
05/11/2020
5.20
 965,658 5.43 5.43 5.12 0 0 0
04/11/2020
5.43
 1,319,679 5.82 5.82 5.28 0 0 0
03/11/2020
5.82
 638,640 6.06 6.06 5.75 0 14,500 -0.1
02/11/2020
6.06
 939,333 5.59 6.21 5.59 0 0 0
30/10/2020
5.59
 687,548 5.36 5.67 5.36 0 0 0
29/10/2020
5.36
 555,577 5.36 5.43 5.12 0 0 0
28/10/2020
5.36
 934,714 5.36 5.51 5.12 14,500 0 0.1
27/10/2020
5.36
 1,711,338 5.36 5.82 4.97 2,000 0 0.0
26/10/2020
5.36
 449,210 4.66 5.36 4.74 0 0 0
23/10/2020
4.66
 1,316,290 4.43 4.66 4.35 0 0 0
22/10/2020
4.43
 970,755 3.96 4.50 3.88 0 0 0
21/10/2020
3.96
 423,581 4.19 4.19 3.88 0 0 0
20/10/2020
4.19
 1,390,000 3.73 4.19 3.65 0 0 0
19/10/2020
3.73
 1,300,100 3.34 3.73 3.34 0 0 0
16/10/2020
3.34
 108,100 3.26 3.34 3.18 0 0 0
15/10/2020
3.26
 86,800 3.26 3.26 3.18 0 0 0
14/10/2020
3.26
 272,500 3.26 3.26 3.26 0 0 0
13/10/2020
3.26
 191,200 3.34 3.34 3.26 0 0 0
12/10/2020
3.34
 109,610 3.34 3.42 3.26 0 0 0
09/10/2020
3.34
 170,300 3.26 3.42 3.34 0 0 0
08/10/2020
3.26
 124,910 3.26 3.26 3.18 0 0 0
07/10/2020
3.26
 95,442 3.26 3.34 3.26 0 0 0
06/10/2020
3.26
 227,210 3.26 3.34 3.26 0 0 0
05/10/2020
3.26
 118,501 3.18 3.26 3.26 0 0 0
02/10/2020
3.18
 117,412 3.26 3.26 3.18 0 0 0
01/10/2020
3.26
 129,180 3.26 3.34 3.26 0 0 0
30/09/2020
3.26
 150,900 3.34 3.34 2.95 0 0 0
29/09/2020
3.34
 89,145 3.34 3.42 3.26 0 0 0
28/09/2020
3.34
 490,600 3.18 3.42 3.26 0 0 0
25/09/2020
3.18
 61,920 3.26 3.26 3.18 0 0 0
24/09/2020
3.26
 298,800 3.34 3.34 3.18 0 0 0
23/09/2020
3.34
 54,103 3.34 3.42 3.34 0 0 0
22/09/2020
3.34
 221,500 3.34 3.42 3.26 0 0 0
21/09/2020
3.34
 352,838 3.26 3.42 3.26 0 0 0
18/09/2020
3.26
 149,825 3.26 3.34 3.26 0 0 0
17/09/2020
3.26
 433,420 3.18 3.34 3.18 0 0 0
16/09/2020
3.18
 131,600 3.18 3.26 3.18 0 0 0
15/09/2020
3.18
 93,200 3.18 3.18 3.18 0 0 0
14/09/2020
3.18
 56,810 3.18 3.26 3.18 0 0 0
11/09/2020
3.18
 170,875 3.11 3.18 3.11 0 0 0
10/09/2020
3.11
 81,400 3.11 3.18 3.11 0 0 0
09/09/2020
3.11
 129,510 3.18 3.18 3.03 0 0 0
08/09/2020
3.18
 224,900 3.11 3.18 3.11 0 0 0
07/09/2020
3.11
 217,600 3.18 3.18 3.11 0 0 0
04/09/2020
3.18
 112,400 3.26 3.26 3.11 0 0 0
03/09/2020
3.26
 246,700 3.26 3.34 3.18 0 0 0
01/09/2020
3.26
 535,298 3.11 3.34 3.11 0 0 0
31/08/2020
3.11
 280,362 3.18 3.18 3.11 0 0 0
28/08/2020
3.18
 276,110 3.11 3.18 3.11 0 0 0
27/08/2020
3.11
 363,987 2.95 3.18 3.03 0 0 0
26/08/2020
2.95
 141,300 2.95 3.03 2.95 0 0 0
25/08/2020
2.95
 152,500 2.87 2.95 2.87 0 0 0
24/08/2020
2.87
 182,099 2.87 2.95 2.80 0 0 0
21/08/2020
2.87
 160,810 2.95 3.03 2.87 0 0 0
20/08/2020
2.95
 99,200 3.03 3.03 2.95 0 0 0
19/08/2020
3.03
 26,200 2.95 3.03 2.95 0 0 0
18/08/2020
2.95
 94,000 2.95 3.03 2.95 0 0 0
17/08/2020
2.95
 298,129 2.87 3.03 2.80 0 0 0
14/08/2020
2.87
 94,648 2.87 2.87 2.80 0 0 0
13/08/2020
2.87
 133,900 2.80 2.87 2.87 0 500 -0.0
12/08/2020
2.80
 37,000 2.80 2.87 2.72 0 0 0
11/08/2020
2.80
 93,220 2.80 2.80 2.72 0 0 0
10/08/2020
2.80
 34,410 2.80 2.87 2.80 0 0 0
07/08/2020
2.80
 125,636 2.80 2.80 2.72 0 0 0
06/08/2020
2.80
 117,200 2.80 2.87 2.72 0 0 0
05/08/2020
2.80
 64,100 2.87 2.87 2.80 0 0 0
04/08/2020
2.87
 172,120 2.64 2.87 2.64 0 0 0
03/08/2020
2.64
 145,800 2.56 2.64 2.56 0 0 0
31/07/2020
2.56
 86,666 2.64 2.64 2.56 0 0 0
30/07/2020
2.64
 21,200 2.64 2.64 2.56 0 0 0
29/07/2020
2.64
 145,800 2.64 2.64 2.41 0 0 0
28/07/2020
2.64
 212,300 2.41 2.64 2.17 0 0 0
27/07/2020
2.41
 481,566 2.72 2.72 2.33 0 0 0
24/07/2020
2.72
 404,700 2.95 2.95 2.64 0 0 0
23/07/2020
2.95
 190,200 3.03 3.03 2.87 0 0 0
22/07/2020
3.03
 229,900 3.18 3.18 3.03 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2020
3.18
 415,500 2.95 3.18 3.03 0 0 0
20/07/2020
2.95
 534,500 3.09 3.09 2.95 0 0 0
17/07/2020
3.09
 165,600 3.09 3.09 3.09 0 0 0
16/07/2020
3.09
 149,100 3.09 3.16 3.02 0 0 0
15/07/2020
3.09
 209,330 3.09 3.09 2.95 0 0 0
14/07/2020
3.09
 105,810 3.09 3.09 2.95 0 0 0
13/07/2020
3.09
 76,000 3.16 3.16 3.02 0 0 0
10/07/2020
3.16
 103,700 3.23 3.23 3.02 0 0 0
09/07/2020
3.23
 289,037 2.95 3.23 3.02 0 0 0
08/07/2020
2.95
 77,210 3.02 3.02 2.95 0 0 0
07/07/2020
3.02
 458,600 3.02 3.09 2.88 0 0 0
06/07/2020
3.02
 120,520 3.02 3.09 2.88 0 0 0
03/07/2020
3.02
 46,912 3.02 3.09 3.02 0 0 0
02/07/2020
3.02
 77,100 3.09 3.09 2.95 0 0 0
01/07/2020
3.09
 175,240 2.95 3.09 2.95 0 0 0
30/06/2020
2.95
 232,340 3.02 3.16 2.88 0 0 0
29/06/2020
3.02
 438,410 3.23 3.23 2.95 0 0 0
26/06/2020
3.23
 301,924 3.30 3.37 3.23 0 0 0
25/06/2020
3.30
 372,900 3.37 3.44 3.16 0 0 0
24/06/2020
3.37
 156,500 3.44 3.51 3.30 0 0 0
23/06/2020
3.44
 586,110 3.58 3.58 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |