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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |