CTCP Đầu tư Cao su Đắk Lắk (dri)

12.20
-0.10
(-0.81%)
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
(2025-12-29) 		-0.70 -5.43% 31,323,300 22,600 0.3
12.10
14.50
12.30
2 tháng
(2025-11-28) 		-0.80 -6.15% 39,513,500 51,200 0.7
12.10
14.50
12.30
3 tháng
(2025-10-29) 		0.40 3.39% 54,108,700 118,500 1.5
11.70
14.50
12.30
6 tháng
(2025-07-31) 		-0.80 -6.15% 94,527,500 71,700 0.9
10.50
14.50
12.30
12 tháng
(2025-02-03) 		0.05 0.41% 295,616,257 370,800 6.3
8.39
16.10
12.30
24 tháng
(2024-02-07) 		4.74 63.57% 473,781,167 575,800 8.8
7.37
16.10
12.30
36 tháng
(2023-02-13) 		5.96 95.63% 548,385,234 578,100 8.8
5.85
16.10
12.30
60 tháng
(2021-02-22) 		5.76 89.32% 893,964,610 583,700 8.5
3.71
17.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
3.93
 17,700 3.93 3.93 3.86 0 0 0
02/12/2019
3.93
 9,996 3.93 3.93 3.86 0 0 0
29/11/2019
3.93
 27,000 3.93 4.00 3.93 0 0 0
28/11/2019
3.93
 42,300 4.00 4.07 3.93 0 0 0
27/11/2019
4.00
 21,807 4.00 4.07 4.00 0 0 0
26/11/2019
4.00
 6,500 4.00 4.00 4.00 0 0 0
25/11/2019
4.00
 60,800 3.93 4.07 3.86 0 0 0
22/11/2019
3.93
 43,900 3.86 3.93 3.79 0 0 0
21/11/2019
3.86
 13,600 3.93 3.93 3.86 0 0 0
20/11/2019
3.93
 16,600 3.93 4.00 3.93 0 0 0
19/11/2019
3.93
 34,807 3.86 3.93 3.86 0 0 0
18/11/2019
3.86
 38,500 3.93 3.93 3.86 0 0 0
15/11/2019
3.93
 36,600 3.86 4.00 3.86 0 0 0
14/11/2019
3.86
 76,900 3.72 3.86 3.72 0 0 0
13/11/2019
3.72
 23,300 3.72 3.79 3.72 0 0 0
12/11/2019
3.72
 26,600 3.72 3.79 3.72 0 0 0
11/11/2019
3.72
 47,300 3.65 3.72 3.65 0 0 0
08/11/2019
3.65
 77,300 3.79 3.79 3.65 0 0 0
07/11/2019
3.79
 51,300 3.72 3.79 3.72 0 0 0
06/11/2019
3.72
 5,300 3.72 3.79 3.72 0 0 0
05/11/2019
3.72
 40,300 3.65 3.79 3.72 0 2,000 -0.0
04/11/2019
3.65
 26,303 3.58 3.72 3.65 0 0 0
01/11/2019
3.58
 13,500 3.65 3.72 3.58 0 0 0
31/10/2019
3.65
 4,400 3.65 3.72 3.58 0 0 0
30/10/2019
3.65
 20,901 3.58 3.65 3.65 0 0 0
29/10/2019
3.58
 13,410 3.79 3.79 3.58 0 0 0
28/10/2019
3.79
 4,610 3.72 3.79 3.65 0 0 0
25/10/2019
3.72
 5,700 3.72 3.72 3.65 0 0 0
24/10/2019
3.72
 4,200 3.79 3.79 3.72 0 0 0
23/10/2019
3.79
 32,210 3.72 3.79 3.65 0 0 0
22/10/2019
3.72
 20,000 3.72 3.72 3.65 0 0 0
21/10/2019
3.72
 21,000 3.72 3.72 3.65 0 0 0
18/10/2019
3.72
 17,100 3.65 3.72 3.65 0 0 0
17/10/2019
3.65
 13,300 3.65 3.65 3.65 0 0 0
16/10/2019
3.65
 68,700 3.58 3.79 3.51 0 0 0
15/10/2019
3.58
 33,600 3.58 3.58 3.51 0 0 0
14/10/2019
3.58
 63,623 3.65 3.65 3.58 0 0 0
11/10/2019
3.65
 78,300 3.65 3.65 3.58 0 0 0
10/10/2019
3.65
 22,100 3.72 3.72 3.65 0 0 0
09/10/2019
3.72
 2,503 3.72 3.72 3.65 0 0 0
08/10/2019
3.72
 25,800 3.65 3.72 3.72 0 0 0
07/10/2019
3.65
 26,200 3.72 3.72 3.65 0 0 0
04/10/2019
3.72
 57,920 3.72 3.79 3.72 0 0 0
03/10/2019
3.72
 58,290 3.86 3.86 3.65 0 0 0
02/10/2019
3.86
 49,800 3.86 3.86 3.79 0 0 0
01/10/2019
3.86
 61,800 3.79 3.86 3.72 0 0 0
30/09/2019
3.79
 27,610 3.72 3.93 3.79 0 0 0
27/09/2019
3.72
 38,700 3.72 3.79 3.65 0 0 0
26/09/2019
3.72
 18,910 3.72 3.79 3.65 0 0 0
25/09/2019
3.72
 6,822 3.79 3.79 3.65 0 0 0
24/09/2019
3.79
 47,600 3.79 3.79 3.72 0 0 0
23/09/2019
3.79
 31,200 3.86 3.86 3.79 0 0 0
20/09/2019
3.86
 69,900 3.93 3.93 3.79 0 0 0
19/09/2019
3.93
 48,700 3.93 4.00 3.86 0 0 0
18/09/2019
3.93
 76,000 4.00 4.00 3.86 0 0 0
17/09/2019
4.00
 24,650 4.14 4.14 4.00 0 0 0
16/09/2019
4.14
 5,800 3.93 4.21 4.00 0 0 0
13/09/2019
3.93
 2,700 3.93 3.93 3.93 0 0 0
12/09/2019
3.93
 49,200 3.93 3.93 3.86 0 0 0
11/09/2019
3.93
 31,400 4.00 4.00 3.86 0 0 0
10/09/2019
4.00
 32,200 3.93 4.00 3.93 0 0 0
09/09/2019
3.93
 53,800 3.93 4.07 3.93 0 0 0
06/09/2019
3.93
 66,000 3.93 4.00 3.86 0 0 0
05/09/2019
3.93
 23,800 3.93 4.00 3.93 0 0 0
04/09/2019
3.93
 14,400 4.00 4.07 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |