CTCP Đầu tư Cao su Đắk Lắk (dri)

13.50
0.20
(1.50%)
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
(2026-02-11) 		0.90 7.26% 36,505,100 -21,400 -0.4
12.40
16
13.50
2 tháng
(2026-01-12) 		-0.70 -5% 66,757,100 66,900 0.7
12.10
16
13.50
3 tháng
(2025-12-15) 		0.90 7.26% 81,634,100 89,400 1.0
12.10
16
13.50
6 tháng
(2025-09-15) 		1.10 9.02% 113,468,500 214,700 2.5
10.50
16
13.50
12 tháng
(2025-03-18) 		-0.87 -6.17% 270,892,500 451,300 7.2
8.39
16
13.50
24 tháng
(2024-03-25) 		3.29 32.93% 501,552,569 639,100 9.5
8.39
16.10
13.50
36 tháng
(2023-03-29) 		7.15 116.19% 589,956,900 644,900 9.6
5.85
16.10
13.50
60 tháng
(2021-04-08) 		6.23 88.25% 916,379,295 650,500 9.2
3.71
17.50
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2020
3.16
 557,536 3.02 3.23 3.09 0 0 0
05/06/2020
3.02
 218,900 3.02 3.09 2.95 0 0 0
04/06/2020
3.02
 133,600 2.95 3.02 2.95 0 0 0
03/06/2020
2.95
 153,610 3.02 3.02 2.95 0 0 0
02/06/2020
3.02
 231,206 3.09 3.09 3.02 0 0 0
01/06/2020
3.09
 99,750 3.02 3.09 3.02 0 0 0
29/05/2020
3.02
 161,010 2.95 3.02 2.88 0 0 0
28/05/2020
2.95
 46,700 2.95 2.95 2.88 0 0 0
27/05/2020
2.95
 139,050 3.02 3.02 2.88 0 0 0
26/05/2020
3.02
 345,820 2.81 3.02 2.81 0 0 0
25/05/2020
2.81
 43,256 2.88 2.88 2.81 0 0 0
22/05/2020
2.88
 67,000 2.95 2.95 2.81 0 0 0
21/05/2020
2.95
 132,810 2.88 2.95 2.88 0 0 0
20/05/2020
2.88
 131,480 2.88 2.88 2.81 0 0 0
19/05/2020
2.88
 186,900 2.95 2.95 2.81 0 0 0
18/05/2020
2.95
 122,200 2.95 2.95 2.81 0 0 0
15/05/2020
2.95
 230,571 3.02 3.09 2.88 0 0 0
14/05/2020
3.02
 555,200 2.88 3.09 2.81 0 0 0
13/05/2020
2.88
 239,100 2.88 2.88 2.81 0 0 0
12/05/2020
2.88
 69,000 2.81 2.88 2.81 0 0 0
11/05/2020
2.81
 182,400 2.81 2.88 2.81 0 0 0
08/05/2020
2.81
 182,342 2.74 2.81 2.74 500 0 0.0
07/05/2020
2.74
 113,100 2.74 2.81 2.74 0 0 0
06/05/2020
2.74
 136,900 2.74 2.81 2.67 0 0 0
05/05/2020
2.74
 157,200 2.74 2.74 2.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |