CTCP Đầu tư Cao su Đắk Lắk (dri)

14
-0.10
(-0.71%)
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
(2026-03-30) 		1 7.75% 15,373,000 -14,950 0.2
12.20
14
14
2 tháng
(2026-03-02) 		-1.60 -10.32% 51,169,700 -39,250 -0.2
11.90
16
14
3 tháng
(2026-01-29) 		1.40 11.20% 68,830,700 16,850 0.5
11.90
16
14
6 tháng
(2025-10-31) 		1.60 13.01% 123,276,800 171,550 2.4
11.70
16
14
12 tháng
(2025-05-05) 		2.91 26.45% 250,886,500 -244,650 -2.1
10.50
16
14
24 tháng
(2024-05-09) 		2.26 19.39% 497,809,503 621,350 9.6
8.39
16.10
14
36 tháng
(2023-05-15) 		7.07 103.63% 606,660,045 631,150 9.7
5.85
16.10
14
60 tháng
(2021-05-25) 		5.51 65.77% 910,098,426 595,750 8.9
3.71
17.50
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |