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)
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
15/07/2019
4.57
 37,500 4.64 4.64 4.57 0 0 0
12/07/2019
4.64
 42,854 4.64 4.71 4.57 0 0 0
11/07/2019
4.64
 111,700 4.57 4.64 4.57 0 0 0
10/07/2019
4.57
 221,300 4.71 4.71 4.57 0 0 0
09/07/2019
4.71
 68,340 4.85 4.85 4.64 0 0 0
08/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
08/07/2019
4.85
 60,748 4.85 5.13 4.85 0 0 0
05/07/2019
4.85
 101,610 4.78 4.91 4.78 0 0 0
04/07/2019
4.78
 122,393 4.91 4.91 4.78 0 0 0
03/07/2019
4.91
 131,010 4.91 4.98 4.85 0 0 0
02/07/2019
4.91
 120,959 4.98 4.98 4.85 0 0 0
01/07/2019
4.98
 51,651 4.91 5.04 4.91 0 0 0
28/06/2019
4.91
 31,750 4.85 4.91 4.78 0 0 0
27/06/2019
4.85
 144,810 4.98 4.98 4.85 0 0 0
26/06/2019
4.98
 40,850 4.91 4.98 4.85 0 0 0
25/06/2019
4.91
 356,070 5.04 5.04 4.78 0 0 0
24/06/2019
5.04
 203,730 5.24 5.24 5.04 0 0 0
21/06/2019
5.24
 122,800 5.31 5.31 5.17 0 0 0
20/06/2019
5.31
 243,783 5.31 5.44 5.24 0 0 0
19/06/2019
5.31
 118,970 5.24 5.37 5.17 0 0 0
18/06/2019
5.24
 217,199 5.31 5.31 5.04 0 0 0
17/06/2019
5.31
 71,100 5.31 5.37 5.24 0 0 0
14/06/2019
5.31
 172,703 5.50 5.57 5.17 0 0 0
13/06/2019
5.50
 542,819 5.31 5.57 5.31 0 0 0
12/06/2019
5.31
 259,300 5.24 5.37 5.17 0 0 0
11/06/2019
5.24
 149,074 5.24 5.31 5.11 0 0 0
10/06/2019
5.24
 135,945 5.31 5.44 5.17 0 0 0
07/06/2019
5.31
 308,210 5.11 5.37 5.17 0 0 0
06/06/2019
5.11
 309,410 4.91 5.11 4.85 0 0 0
05/06/2019
4.91
 85,564 4.85 4.98 4.78 0 0 0
04/06/2019
4.85
 44,600 4.72 4.85 4.65 0 0 0
03/06/2019
4.72
 211,600 4.91 4.91 4.58 0 0 0
31/05/2019
4.91
 137,825 5.04 5.11 4.85 0 0 0
30/05/2019
5.04
 114,580 5.17 5.24 5.04 0 0 0
29/05/2019
5.17
 161,219 5.17 5.50 5.11 0 0 0
28/05/2019
5.17
 484,125 4.65 5.17 4.58 0 0 0
27/05/2019
4.65
 60,865 4.52 4.65 4.58 0 0 0
24/05/2019
4.52
 12,500 4.52 4.52 4.52 0 0 0
23/05/2019
4.52
 4,600 4.52 4.58 4.52 0 0 0
22/05/2019
4.52
 97,400 4.52 4.58 4.52 0 0 0
21/05/2019
4.52
 39,000 4.39 4.52 4.52 0 0 0
20/05/2019
4.39
 33,200 4.45 4.45 4.39 0 0 0
17/05/2019
4.45
 66,015 4.45 4.52 4.39 0 0 0
16/05/2019
4.45
 19,800 4.32 4.45 4.39 0 0 0
15/05/2019
4.32
 35,200 4.32 4.32 4.32 0 0 0
14/05/2019
4.32
 24,900 4.39 4.39 4.32 0 0 0
13/05/2019
4.39
 26,800 4.45 4.52 4.39 0 0 0
10/05/2019
4.45
 15,410 4.32 4.45 4.39 0 0 0
09/05/2019
4.32
 12,512 4.26 4.32 4.26 0 0 0
08/05/2019
4.26
 24,110 4.26 4.26 4.26 0 0 0
07/05/2019
4.26
 29,300 4.32 4.32 4.26 0 0 0
06/05/2019
4.32
 7,404 4.39 4.39 4.32 0 0 0
03/05/2019
4.39
 54,103 4.39 4.39 4.39 0 0 0
02/05/2019
4.39
 56,699 4.45 4.45 4.39 0 0 0
26/04/2019
4.45
 1,500 4.45 4.45 4.39 0 0 0
25/04/2019
4.45
 49,900 4.45 4.45 4.39 0 0 0
24/04/2019
4.45
 48,810 4.45 4.45 4.45 0 0 0
23/04/2019
4.45
 1,504 4.45 4.52 4.45 0 0 0
22/04/2019
4.45
 22,700 4.45 4.45 4.45 0 0 0
19/04/2019
4.45
 10,000 4.45 4.45 4.45 0 0 0
18/04/2019
4.45
 6,400 4.52 4.52 4.39 0 0 0
17/04/2019
4.52
 36,328 4.39 4.58 4.39 0 0 0
16/04/2019
4.39
 25,700 4.58 4.58 4.39 0 0 0
12/04/2019
4.58
 72,400 4.58 4.65 4.52 0 0 0
11/04/2019
4.58
 20,700 4.58 4.65 4.58 0 0 0
10/04/2019
4.58
 53,600 4.65 4.65 4.58 0 0 0
09/04/2019
4.65
 168,947 4.45 4.65 4.39 0 0 0
08/04/2019
4.45
 209,000 4.19 4.52 4.26 0 0 0
05/04/2019
4.19
 19,900 4.26 4.39 4.19 0 0 0
04/04/2019
4.26
 10,900 4.32 4.32 4.26 0 0 0
03/04/2019
4.32
 25,700 4.32 4.32 4.32 0 0 0
02/04/2019
4.32
 29,600 4.32 4.32 4.32 0 0 0
01/04/2019
4.32
 14,020 4.26 4.39 4.32 0 0 0
29/03/2019
4.26
 37,600 4.26 4.26 4.26 0 0 0
28/03/2019
4.26
 38,306 4.32 4.32 4.19 0 0 0
27/03/2019
4.32
 35,820 4.32 4.32 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |