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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |