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) 		-0.50 -3.76% 8,365,600 0 0
12.50
13.70
12.70
2 tháng
(2026-05-29) 		-1.30 -9.22% 19,067,700 9,900 0
12.50
14.80
12.70
3 tháng
(2026-04-29) 		-1.20 -8.57% 35,340,400 161,600 0
12.50
15.10
12.70
6 tháng
(2026-01-29) 		0.30 2.40% 102,138,500 191,350 0.5
11.90
16
12.70
12 tháng
(2025-08-04) 		0 0% 195,277,900 294,250 1.7
10.50
16
12.70
24 tháng
(2024-08-07) 		4.02 45.77% 461,331,189 792,650 9.6
8.39
16.10
12.70
36 tháng
(2023-08-14) 		5.38 72.46% 614,415,223 733,250 9.1
5.85
16.10
12.70
60 tháng
(2021-08-23) 		3.41 36.29% 877,584,770 809,450 9.4
3.71
17.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |