CTCP Đầu tư Cao su Đắk Lắk (dri)

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-0.30 -2.01% 15,772,300 144,300 0
13.80
15.10
14.40
2 tháng
(2026-04-13) 		1.70 13.18% 29,008,300 138,750 0
12.90
15.10
14.40
3 tháng
(2026-03-16) 		1.50 11.45% 40,947,400 150,850 0.2
11.90
15.10
14.40
6 tháng
(2025-12-15) 		2.20 17.74% 123,565,700 240,150 1.2
11.90
16
14.40
12 tháng
(2025-06-17) 		2.55 21.13% 229,207,400 404,750 3.3
10.50
16
14.40
24 tháng
(2024-06-24) 		2.41 19.79% 475,306,803 785,150 9.6
8.39
16.10
14.40
36 tháng
(2023-06-28) 		7.18 96.87% 613,800,564 723,250 9.1
5.85
16.10
14.40
60 tháng
(2021-07-08) 		6.72 85.29% 888,585,078 797,150 9.4
3.71
17.50
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
6.13
 352,000 5.90 6.21 5.90 0 0 0
09/02/2021
5.90
 140,300 5.82 5.90 5.75 0 0 0
08/02/2021
5.82
 735,500 5.51 6.13 5.59 0 0 0
05/02/2021
5.51
 230,100 5.59 5.59 5.43 0 0 0
04/02/2021
5.59
 242,000 5.59 5.67 5.43 0 0 0
03/02/2021
5.59
 278,825 5.28 5.59 5.36 0 0 0
02/02/2021
5.28
 203,861 5.12 5.36 5.12 0 0 0
01/02/2021
5.12
 318,000 5.59 5.59 4.97 0 0 0
29/01/2021
5.59
 491,056 5.28 5.75 4.81 0 0 0
28/01/2021
5.28
 1,098,610 5.98 5.98 5.28 0 0 0
27/01/2021
5.98
 652,300 6.44 6.44 5.90 0 0 0
26/01/2021
6.44
 1,260,431 6.83 6.91 6.21 0 0 0
25/01/2021
6.83
 626,200 6.99 7.07 6.83 0 0 0
22/01/2021
6.99
 855,400 7.07 7.30 6.99 0 0 0
21/01/2021
7.07
 717,753 6.75 7.22 6.68 0 0 0
20/01/2021
6.75
 767,007 6.91 6.99 6.21 0 0 0
19/01/2021
6.91
 1,855,148 7.38 7.61 6.29 0 0 0
18/01/2021
7.38
 1,043,303 7.07 7.61 7.14 0 0 0
15/01/2021
7.07
 913,948 7.07 7.14 6.91 0 0 0
14/01/2021
7.07
 462,240 6.99 7.14 6.91 0 0 0
13/01/2021
6.99
 879,422 7.07 7.38 6.91 0 0 0
12/01/2021
7.07
 1,493,559 6.75 7.14 6.68 0 0 0
11/01/2021
6.75
 827,900 6.60 6.83 6.44 0 0 0
08/01/2021
6.60
 524,899 6.75 6.83 6.44 0 0 0
07/01/2021
6.75
 1,823,200 6.21 6.91 6.21 0 0 0
06/01/2021
6.21
 552,710 6.21 6.21 6.06 0 0 0
05/01/2021
6.21
 456,988 6.37 6.37 6.13 0 0 0
04/01/2021
6.37
 514,400 6.21 6.37 6.13 0 0 0
31/12/2020
6.21
 486,400 6.13 6.21 5.98 0 0 0
30/12/2020
6.13
 472,872 6.21 6.21 5.98 0 0 0
29/12/2020
6.21
 751,724 6.21 6.29 6.13 0 0 0
28/12/2020
6.21
 537,700 6.29 6.37 6.06 0 0 0
25/12/2020
6.29
 858,534 5.98 6.52 5.90 0 0 0
24/12/2020
5.98
 1,020,340 6.13 6.13 5.67 0 0 0
23/12/2020
6.13
 1,148,550 6.44 6.44 6.06 0 0 0
22/12/2020
6.44
 1,247,000 6.68 6.68 6.37 0 0 0
21/12/2020
6.68
 2,036,249 5.90 6.68 5.82 0 0 0
18/12/2020
5.90
 566,700 5.75 5.98 5.75 0 0 0
17/12/2020
5.75
 477,156 5.82 5.98 5.67 0 0 0
16/12/2020
5.82
 363,174 5.82 5.90 5.75 0 0 0
15/12/2020
5.82
 379,100 5.82 5.98 5.75 0 0 0
14/12/2020
5.82
 416,943 5.90 6.06 5.82 0 0 0
11/12/2020
5.90
 915,754 5.59 5.98 5.59 0 0 0
10/12/2020
5.59
 764,318 5.90 5.98 5.59 0 0 0
09/12/2020
5.90
 553,022 6.06 6.06 5.82 0 0 0
08/12/2020
6.06
 1,049,979 5.90 6.13 5.67 0 0 0
07/12/2020
5.90
 581,469 6.06 6.13 5.82 0 0 0
04/12/2020
6.06
 1,265,888 6.13 6.91 5.98 0 0 0
03/12/2020
6.13
 1,372,900 5.43 6.13 5.43 0 0 0
02/12/2020
5.43
 461,400 5.36 5.43 5.20 0 0 0
01/12/2020
5.36
 257,900 5.36 5.36 5.20 0 0 0
30/11/2020
5.36
 458,500 5.20 5.43 5.28 0 0 0
27/11/2020
5.20
 297,800 5.20 5.20 5.12 0 0 0
26/11/2020
5.20
 363,140 5.20 5.28 5.20 0 0 0
25/11/2020
5.20
 313,800 5.28 5.28 5.20 0 0 0
24/11/2020
5.28
 391,100 5.36 5.36 5.20 0 0 0
23/11/2020
5.36
 220,470 5.43 5.43 5.28 0 0 0
20/11/2020
5.43
 468,400 5.28 5.43 5.20 0 0 0
19/11/2020
5.28
 441,172 5.36 5.36 5.20 0 0 0
18/11/2020
5.36
 809,901 5.59 5.59 5.28 0 0 0
17/11/2020
5.59
 625,130 5.43 5.59 5.36 0 0 0
16/11/2020
5.43
 467,090 5.51 5.59 5.36 0 0 0
13/11/2020
5.51
 574,707 5.59 5.67 5.43 0 0 0
12/11/2020
5.59
 818,171 5.20 5.67 5.05 0 2,000 -0.0
11/11/2020
5.20
 456,065 5.20 5.20 4.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |