CTCP Đầu tư Cao su Đắk Lắk (dri)

12.90
-0.10
(-0.77%)
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
(2025-11-05) 		1.30 11.11% 14,025,500 60,100 0.8
11.70
13.20
12.90
2 tháng
(2025-10-06) 		1.50 13.04% 24,014,100 101,700 1.2
10.50
13.20
12.90
3 tháng
(2025-09-08) 		1.20 10.17% 31,670,900 112,100 1.3
10.50
13.20
12.90
6 tháng
(2025-06-09) 		0.85 7% 110,490,200 154,400 2.0
10.50
13.50
12.90
12 tháng
(2024-12-10) 		0.56 4.51% 279,981,184 512,700 8.0
8.39
16.10
12.90
24 tháng
(2023-12-18) 		6.80 109.69% 450,564,823 466,600 7.7
6.20
16.10
12.90
36 tháng
(2022-12-21) 		7.94 157.10% 520,531,333 541,200 8.4
4.80
16.10
12.90
60 tháng
(2020-12-31) 		6.79 109.30% 879,054,570 546,900 8.0
3.71
17.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
2.74
 94,218 2.74 2.74 2.74 0 0 0
29/04/2020
2.74
 143,300 2.74 2.81 2.67 0 0 0
28/04/2020
2.74
 430,500 2.88 2.88 2.67 0 0 0
27/04/2020
2.88
 203,728 3.02 3.09 2.81 0 0 0
24/04/2020
3.02
 480,690 2.81 3.09 2.81 0 0 0
23/04/2020
2.81
 586,210 2.67 2.88 2.60 0 0 0
22/04/2020
2.67
 284,800 2.67 2.74 2.67 0 0 0
21/04/2020
2.67
 127,300 2.81 2.81 2.67 0 0 0
20/04/2020
2.81
 182,844 2.81 2.88 2.67 0 0 0
17/04/2020
2.81
 275,203 2.74 2.81 2.74 0 0 0
16/04/2020
2.74
 223,300 2.81 2.81 2.74 0 0 0
15/04/2020
2.81
 165,203 2.95 2.95 2.81 0 0 0
14/04/2020
2.95
 354,040 2.74 2.95 2.67 0 0 0
13/04/2020
2.74
 154,100 2.60 2.74 2.60 0 0 0
10/04/2020
2.60
 75,320 2.67 2.67 2.53 0 0 0
09/04/2020
2.67
 23,000 2.60 2.67 2.60 0 0 0
08/04/2020
2.60
 67,300 2.60 2.67 2.53 0 0 0
07/04/2020
2.60
 294,303 2.74 2.74 2.46 0 0 0
06/04/2020
2.74
 145,800 2.67 2.74 2.60 0 0 0
03/04/2020
2.67
 101,300 2.60 2.67 2.60 0 0 0
01/04/2020
2.60
 38,800 2.46 2.60 2.46 0 0 0
31/03/2020
2.46
 73,500 2.53 2.53 2.46 0 0 0
30/03/2020
2.53
 53,000 2.74 2.74 2.39 0 0 0
27/03/2020
2.74
 7,000 2.67 2.74 2.67 0 0 0
26/03/2020
2.67
 25,000 2.74 2.81 2.67 0 0 0
25/03/2020
2.74
 152,236 2.53 2.74 2.60 0 0 0
24/03/2020
2.53
 127,600 2.46 2.67 2.46 0 0 0
23/03/2020
2.46
 161,400 2.81 2.81 2.46 0 0 0
20/03/2020
2.81
 286,400 2.74 2.81 2.81 0 0 0
19/03/2020
2.74
 190,100 2.88 2.88 2.74 0 0 0
18/03/2020
2.88
 309,400 2.81 2.88 2.81 0 0 0
17/03/2020
2.81
 71,100 2.88 2.88 2.81 0 0 0
16/03/2020
2.88
 83,200 2.81 3.09 2.81 0 0 0
13/03/2020
2.81
 69,400 2.88 2.88 2.60 0 0 0
12/03/2020
2.88
 494,100 3.16 3.16 2.81 0 0 0
11/03/2020
3.16
 121,300 3.30 3.44 3.16 0 0 0
10/03/2020
3.30
 56,400 3.16 3.37 3.16 0 0 0
09/03/2020
3.16
 202,240 3.58 3.58 3.16 0 0 0
06/03/2020
3.58
 52,400 3.65 3.65 3.58 0 0 0
05/03/2020
3.65
 60,600 3.65 3.72 3.58 0 0 0
04/03/2020
3.65
 32,800 3.65 3.65 3.58 0 0 0
03/03/2020
3.65
 42,420 3.65 3.65 3.58 0 0 0
02/03/2020
3.65
 17,800 3.65 3.65 3.58 0 0 0
28/02/2020
3.65
 63,138 3.72 3.72 3.58 0 0 0
27/02/2020
3.72
 18,814 3.65 3.72 3.72 0 0 0
26/02/2020
3.65
 57,200 3.72 3.79 3.65 0 0 0
25/02/2020
3.72
 13,700 3.72 3.72 3.72 0 0 0
24/02/2020
3.72
 7,110 3.86 3.86 3.72 0 0 0
21/02/2020
3.86
 3,700 3.93 4.00 3.86 0 0 0
20/02/2020
3.93
 52,000 3.72 4.07 3.79 0 0 0
19/02/2020
3.72
 29,712 3.72 3.72 3.65 0 0 0
18/02/2020
3.72
 30,400 3.65 3.72 3.72 0 0 0
17/02/2020
3.65
 11,000 3.72 3.72 3.65 0 0 0
14/02/2020
3.72
 29,200 3.72 3.86 3.65 0 0 0
13/02/2020
3.72
 4,483 3.72 3.72 3.72 0 0 0
12/02/2020
3.72
 43,550 3.79 3.79 3.65 0 0 0
11/02/2020
3.79
 65,600 3.79 3.79 3.72 0 0 0
10/02/2020
3.79
 25,200 3.86 3.86 3.65 0 0 0
07/02/2020
3.86
 200 3.79 3.86 3.79 0 0 0
06/02/2020
3.79
 4,918 3.79 3.79 3.79 0 0 0
05/02/2020
3.79
 31,614 3.58 3.79 3.79 0 0 0
04/02/2020
3.58
 30,100 3.58 3.86 3.58 0 0 0
03/02/2020
3.58
 52,840 3.79 3.79 3.37 0 0 0
31/01/2020
3.79
 43,215 4.00 4.00 3.79 0 0 0
30/01/2020
4.00
 19,600 4.07 4.07 4.00 0 0 0
22/01/2020
4.07
 19,100 4.07 4.07 4.00 0 0 0
21/01/2020
4.07
 76,809 4.07 4.14 3.93 0 0 0
20/01/2020
4.07
 12,000 4.07 4.07 4.00 0 0 0
17/01/2020
4.07
 29,900 3.93 4.07 4.00 0 0 0
16/01/2020
3.93
 64,805 4.14 4.14 3.93 0 0 0
15/01/2020
4.14
 4,401 4.07 4.14 4.00 0 0 0
14/01/2020
4.07
 37,503 3.93 4.14 4.00 0 0 0
13/01/2020
3.93
 34,197 4.07 4.14 3.93 0 0 0
10/01/2020
4.07
 20,624 4.07 4.14 3.93 0 0 0
09/01/2020
4.07
 44,810 4.14 4.14 4.00 0 0 0
08/01/2020
4.14
 37,051 4.14 4.14 4.00 0 0 0
07/01/2020
4.14
 22,936 4.21 4.28 4.14 0 0 0
06/01/2020
4.21
 34,900 4.28 4.28 4.14 0 0 0
03/01/2020
4.28
 47,500 4.28 4.28 4.21 0 0 0
02/01/2020
4.28
 15,900 4.36 4.36 4.21 0 0 0
31/12/2019
4.36
 21,300 4.21 4.36 4.21 0 0 0
30/12/2019
4.21
 136,520 4.21 4.50 4.14 0 0 0
27/12/2019
4.21
 58,410 4.14 4.21 4.14 0 0 0
26/12/2019
4.14
 75,501 4.36 4.36 4.14 0 0 0
25/12/2019
4.36
 33,600 4.36 4.36 4.28 0 0 0
24/12/2019
4.36
 15,900 4.36 4.36 4.36 0 0 0
23/12/2019
4.36
 62,800 4.36 4.43 4.28 0 0 0
20/12/2019
4.36
 75,700 4.28 4.50 4.21 0 0 0
19/12/2019
4.28
 103,710 4.36 4.43 4.21 0 0 0
18/12/2019
4.36
 118,400 4.50 4.50 4.36 0 0 0
17/12/2019
4.50
 130,910 4.64 4.64 4.43 0 0 0
16/12/2019
4.64
 369,540 4.07 4.64 4.07 0 0 0
13/12/2019
4.07
 76,800 4.07 4.07 4.07 0 0 0
12/12/2019
4.07
 29,300 4.00 4.07 3.93 0 0 0
11/12/2019
4.00
 24,230 4.07 4.07 3.93 0 0 0
10/12/2019
4.07
 38,310 4.14 4.14 4.07 0 0 0
09/12/2019
4.14
 49,500 4.14 4.21 4.14 0 0 0
06/12/2019
4.14
 138,066 4.00 4.21 4.00 0 0 0
05/12/2019
4.00
 22,940 3.86 4.00 3.86 0 0 0
04/12/2019
3.86
 26,200 3.93 3.93 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |