CTCP Đầu tư Cao su Đắk Lắk (dri)

12.80
0.20
(1.59%)
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
(2026-06-29) 		-0.60 -4.51% 8,635,200 0 0
12.50
13.70
12.80
2 tháng
(2026-06-01) 		-1.50 -10.56% 19,189,500 9,900 0
12.50
14.80
12.80
3 tháng
(2026-05-04) 		-1.70 -11.81% 35,067,000 161,700 0
12.50
15.10
12.80
6 tháng
(2026-01-30) 		0.20 1.60% 101,655,500 176,350 0.3
11.90
16
12.80
12 tháng
(2025-08-04) 		-0.10 -0.78% 195,547,500 294,250 1.7
10.50
16
12.80
24 tháng
(2024-08-08) 		4.11 47.77% 461,291,106 792,650 9.6
8.39
16.10
12.80
36 tháng
(2023-08-14) 		5.28 71.11% 614,684,823 733,250 9.1
5.85
16.10
12.80
60 tháng
(2021-08-24) 		3.39 36.38% 876,614,000 809,750 9.4
3.71
17.50
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |