CTCP Đầu tư Cao su Đắk Lắk (dri)

12
-0.30
(-2.44%)
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)
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
26/03/2019
4.32
 30,433 4.45 4.45 4.26 0 0 0
25/03/2019
4.45
 17,900 4.52 4.52 4.39 0 0 0
22/03/2019
4.52
 53,600 4.52 4.65 4.52 0 0 0
21/03/2019
4.52
 88,400 4.45 4.65 4.39 0 0 0
20/03/2019
4.45
 49,600 4.52 4.52 4.39 0 0 0
19/03/2019
4.52
 110,600 4.58 4.58 4.45 0 0 0
18/03/2019
4.58
 50,300 4.58 4.65 4.52 0 0 0
15/03/2019
4.58
 56,500 4.58 4.58 4.58 0 0 0
14/03/2019
4.58
 29,400 4.58 4.58 4.52 0 0 0
13/03/2019
4.58
 28,600 4.52 4.58 4.52 0 0 0
12/03/2019
4.52
 58,800 4.58 4.65 4.52 0 0 0
11/03/2019
4.58
 30,000 4.58 4.65 4.52 0 0 0
08/03/2019
4.58
 33,000 4.65 4.65 4.58 0 0 0
07/03/2019
4.65
 40,200 4.72 4.78 4.65 0 0 0
06/03/2019
4.72
 66,100 4.78 4.78 4.72 0 0 0
05/03/2019
4.78
 30,020 4.72 4.78 4.72 0 0 0
04/03/2019
4.72
 35,350 4.65 4.72 4.65 0 0 0
01/03/2019
4.65
 23,300 4.58 4.65 4.65 0 0 0
28/02/2019
4.58
 73,620 4.65 4.65 4.58 0 0 0
27/02/2019
4.65
 96,800 4.65 4.65 4.65 0 0 0
26/02/2019
4.65
 95,900 4.72 4.72 4.65 0 0 0
25/02/2019
4.72
 48,400 4.65 4.72 4.65 0 0 0
22/02/2019
4.65
 88,720 4.65 4.72 4.58 0 0 0
21/02/2019
4.65
 77,406 4.65 4.72 4.65 0 0 0
20/02/2019
4.65
 52,120 4.58 4.72 4.52 0 0 0
19/02/2019
4.58
 87,900 4.52 4.65 4.58 0 0 0
18/02/2019
4.52
 44,723 4.52 4.58 4.52 2,000 0 0.0
15/02/2019
4.52
 37,090 4.58 4.58 4.52 0 0 0
14/02/2019
4.58
 84,600 4.45 4.58 4.52 0 0 0
13/02/2019
4.45
 25,300 4.45 4.45 4.39 0 0 0
12/02/2019
4.45
 110,400 4.39 4.58 4.39 0 0 0
11/02/2019
4.39
 133,800 4.32 4.39 4.39 0 0 0
01/02/2019
4.32
 37,030 4.19 4.39 4.26 0 0 0
31/01/2019
4.19
 18,450 4.26 4.26 4.19 0 0 0
30/01/2019
4.26
 21,300 4.32 4.32 4.13 0 0 0
29/01/2019
4.32
 19,950 4.32 4.32 4.13 0 0 0
28/01/2019
4.32
 71,350 4.32 4.39 4.26 0 0 0
25/01/2019
4.32
 11,224 4.19 4.39 4.32 0 0 0
24/01/2019
4.19
 9,520 4.39 4.39 4.19 0 0 0
23/01/2019
4.39
 31,400 4.52 4.52 4.39 0 0 0
22/01/2019
4.52
 210,460 4.39 4.78 4.39 0 0 0
21/01/2019
4.39
 165,520 4.06 4.45 4.19 0 0 0
18/01/2019
4.06
 61,110 4.06 4.13 4.06 0 0 0
17/01/2019
4.06
 33,700 4.13 4.13 4.06 0 0 0
16/01/2019
4.13
 80,300 4.13 4.19 4.06 0 0 0
15/01/2019
4.13
 15,630 4.13 4.19 4.06 0 0 0
14/01/2019
4.13
 11,040 4.13 4.13 4.00 0 0 0
11/01/2019
4.13
 100,580 3.93 4.45 3.93 0 0 0
10/01/2019
3.93
 8,000 4.00 4.00 3.86 0 0 0
09/01/2019
4.00
 65,740 3.73 4.00 3.73 0 0 0
08/01/2019
3.73
 30,400 3.54 3.73 3.54 0 0 0
07/01/2019
3.54
 7,110 3.54 3.60 3.54 0 0 0
04/01/2019
3.54
 7,500 3.54 3.54 3.47 0 0 0
03/01/2019
3.54
 38,600 3.60 3.60 3.47 0 0 0
02/01/2019
3.60
 19,000 3.60 3.60 3.60 0 0 0
28/12/2018
3.60
 6,050 3.67 3.67 3.60 0 0 0
27/12/2018
3.67
 39,502 3.60 3.73 3.60 0 0 0
26/12/2018
3.60
 11,800 3.60 3.67 3.54 0 0 0
25/12/2018
3.60
 52,450 3.60 3.60 3.54 0 0 0
24/12/2018
3.60
 22,700 3.67 3.67 3.60 0 0 0
21/12/2018
3.67
 55,235 3.67 3.73 3.60 0 0 0
20/12/2018
3.67
 61,800 3.67 3.73 3.67 0 0 0
19/12/2018
3.67
 33,850 3.73 3.73 3.67 0 0 0
18/12/2018
3.73
 150,800 3.80 3.80 3.67 0 0 0
17/12/2018
3.80
 37,800 3.80 3.80 3.73 0 0 0
14/12/2018
3.80
 175,500 3.73 3.86 3.73 0 0 0
13/12/2018
3.73
 37,200 3.67 3.73 3.67 0 0 0
12/12/2018
3.67
 125,000 3.80 3.80 3.67 0 0 0
11/12/2018
3.80
 22,100 3.80 3.80 3.73 0 0 0
10/12/2018
3.80
 19,110 3.73 3.80 3.73 0 0 0
07/12/2018
3.73
 32,000 3.73 3.80 3.67 0 0 0
06/12/2018
3.73
 252,800 3.67 3.73 3.60 0 0 0
05/12/2018
3.67
 49,768 3.67 3.73 3.67 0 0 0
04/12/2018
3.67
 59,400 3.73 3.73 3.60 0 0 0
03/12/2018
3.73
 94,100 3.60 3.73 3.67 0 0 0
30/11/2018
3.60
 162,000 3.60 3.60 3.60 0 0 0
29/11/2018
3.60
 451,800 3.67 3.67 3.60 0 0 0
28/11/2018
3.67
 84,640 3.60 3.67 3.60 0 0 0
27/11/2018
3.60
 191,700 3.73 3.73 3.60 0 0 0
26/11/2018
3.73
 60,200 3.73 3.73 3.67 0 0 0
23/11/2018
3.73
 52,700 3.67 3.73 3.67 0 0 0
22/11/2018
3.67
 6,300 3.60 3.67 3.67 0 0 0
21/11/2018
3.60
 31,812 3.73 3.73 3.60 0 0 0
20/11/2018
3.73
 67,449 3.60 3.73 3.60 0 0 0
19/11/2018
3.60
 75,000 3.80 3.80 3.60 0 0 0
16/11/2018
3.80
 13,800 3.60 3.80 3.67 0 0 0
15/11/2018
3.60
 17,800 3.60 3.60 3.54 0 0 0
14/11/2018
3.60
 56,902 3.73 3.73 3.60 0 0 0
13/11/2018
3.73
 13,530 3.80 3.80 3.60 0 0 0
12/11/2018
3.80
 161,700 3.86 3.86 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |