CTCP Đầu tư Cao su Đắk Lắk (dri)

12.80
0.20
(1.59%)
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
(2026-06-29) 		-0.60 -4.51% 8,635,200 0 0
12.50
13.70
12.80
2 tháng
(2026-06-01) 		-1.50 -10.56% 19,189,500 9,900 0
12.50
14.80
12.80
3 tháng
(2026-05-04) 		-1.70 -11.81% 35,067,000 161,700 0
12.50
15.10
12.80
6 tháng
(2026-01-30) 		0.20 1.60% 101,655,500 176,350 0.3
11.90
16
12.80
12 tháng
(2025-08-04) 		-0.10 -0.78% 195,547,500 294,250 1.7
10.50
16
12.80
24 tháng
(2024-08-08) 		4.11 47.77% 461,291,106 792,650 9.6
8.39
16.10
12.80
36 tháng
(2023-08-14) 		5.28 71.11% 614,684,823 733,250 9.1
5.85
16.10
12.80
60 tháng
(2021-08-24) 		3.39 36.38% 876,614,000 809,750 9.4
3.71
17.50
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |