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)
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
03/09/2019
4.00
 47,350 4.14 4.14 4.00 0 0 0
30/08/2019
4.14
 35,000 4.14 4.14 4.07 0 0 0
29/08/2019
4.14
 14,000 4.21 4.21 4.14 0 0 0
28/08/2019
4.21
 75,001 4.14 4.21 4.14 0 0 0
27/08/2019
4.14
 118,600 4.21 4.21 4.14 0 0 0
26/08/2019
4.21
 76,011 4.28 4.28 4.21 0 0 0
23/08/2019
4.28
 51,800 4.28 4.28 4.21 0 0 0
22/08/2019
4.28
 46,354 4.28 4.36 4.28 0 0 0
21/08/2019
4.28
 45,200 4.36 4.36 4.28 0 0 0
20/08/2019
4.36
 55,000 4.21 4.43 4.21 0 0 0
19/08/2019
4.21
 14,320 4.28 4.28 4.21 0 0 0
16/08/2019
4.28
 110,303 4.21 4.28 4.14 0 0 0
15/08/2019
4.21
 73,800 4.28 4.28 4.21 0 0 0
14/08/2019
4.28
 19,100 4.28 4.36 4.28 0 0 0
13/08/2019
4.28
 35,300 4.43 4.43 4.28 0 0 0
12/08/2019
4.43
 18,400 4.36 4.43 4.28 0 0 0
09/08/2019
4.36
 11,130 4.21 4.36 4.28 0 0 0
08/08/2019
4.21
 214,800 4.36 4.36 4.21 0 0 0
07/08/2019
4.36
 7,700 4.36 4.36 4.36 0 0 0
06/08/2019
4.36
 16,900 4.36 4.43 4.28 0 0 0
05/08/2019
4.36
 115,864 4.43 4.43 4.28 0 0 0
02/08/2019
4.43
 51,400 4.50 4.50 4.36 0 0 0
01/08/2019
4.50
 73,900 4.50 4.50 4.43 0 0 0
31/07/2019
4.50
 36,020 4.57 4.57 4.50 0 0 0
30/07/2019
4.57
 13,053 4.57 4.57 4.50 0 0 0
29/07/2019
4.57
 105,400 4.78 4.78 4.50 0 0 0
26/07/2019
4.78
 19,620 4.71 4.85 4.78 0 0 0
25/07/2019
4.71
 85,600 4.50 4.85 4.57 0 0 0
24/07/2019
4.50
 64,500 4.43 4.57 4.43 0 0 0
23/07/2019
4.43
 56,600 4.43 4.50 4.36 0 0 0
22/07/2019
4.43
 116,594 4.43 4.50 4.36 0 0 0
19/07/2019
4.43
 84,450 4.43 4.50 4.28 0 0 0
18/07/2019
4.43
 337,821 4.64 4.64 4.21 0 0 0
17/07/2019
4.64
 66,700 4.57 4.64 4.57 0 0 0
16/07/2019
4.57
 117,151 4.57 4.57 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |