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)
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
22/06/2020
3.58
 902,088 3.37 3.65 3.44 0 0 0
19/06/2020
3.37
 328,220 3.23 3.44 3.16 0 0 0
18/06/2020
3.23
 310,900 3.23 3.37 3.16 0 0 0
17/06/2020
3.23
 473,700 3.23 3.30 3.23 0 0 0
16/06/2020
3.23
 111,800 3.30 3.37 3.23 0 0 0
15/06/2020
3.30
 166,820 3.51 3.51 3.16 0 0 0
12/06/2020
3.51
 457,130 3.51 3.65 3.16 0 0 0
11/06/2020
3.51
 826,160 3.37 3.79 3.37 0 0 0
10/06/2020
3.37
 308,703 3.23 3.37 3.16 0 0 0
09/06/2020
3.23
 520,000 3.16 3.30 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |