CTCP Đầu tư Cao su Đắk Lắk (dri)

12.30
0
(0%)
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)
05/09/2025
12.10
 847,300 12.10 12.30 12 0 50,000 -0.6
04/09/2025
12
 359,700 12 12.10 11.90 0 0 0
03/09/2025
12
 407,000 12 12 11.80 0 0 0
29/08/2025
12
 310,800 12.10 12.10 11.90 0 0 0
28/08/2025
12.10
 356,200 12 12.30 12 0 0 0
27/08/2025
12.10
 583,400 12 12.10 11.80 0 0 0
26/08/2025
12
 628,100 11.70 12 11.60 0 0 0
25/08/2025
11.70
 555,100 11.80 11.90 11.60 0 0 0
22/08/2025
11.70
 1,271,300 12.20 12.20 11.60 1,700 1,300 0.0
21/08/2025
12.20
 1,096,800 12.40 12.40 12.10 1,000 66,200 -0.8
20/08/2025
12.40
 1,208,500 12.50 12.60 12 0 6,000 -0.1
19/08/2025
12.50
 1,198,700 12.60 12.60 12.40 0 0 0
18/08/2025
12.60
 660,700 12.60 12.80 12.50 0 1,300 -0.0
15/08/2025
12.60
 1,064,300 12.80 12.80 12.50 300 0 0.0
14/08/2025
12.80
 1,853,100 12.90 12.90 12.60 0 0 0
13/08/2025
12.90
 1,234,000 13.10 13.20 12.60 0 0 0
12/08/2025
13.10
 1,002,600 13.20 13.30 12.90 0 0 0
11/08/2025
13.20
 2,001,200 12.90 13.30 12.70 0 0 0
08/08/2025
12.90
 1,215,400 12.90 13 12.60 0 0 0
07/08/2025
12.80
 1,159,700 12.70 12.90 12.60 500 0 0.0
06/08/2025
12.70
 1,658,800 12.70 12.80 12.50 0 0 0
05/08/2025
12.60
 1,705,700 12.70 12.90 12.40 28,100 0 0.4
04/08/2025
12.80
 918,300 12.70 12.80 12.40 11,000 0 0.1
01/08/2025
12.70
 1,958,100 12.90 12.90 12.40 0 4,000 -0.1
31/07/2025
13
 864,200 12.90 13.10 12.70 9,000 0 0.1
30/07/2025
13
 1,130,100 12.90 13.10 12.70 3,500 1,500 0.0
29/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2025
13
 2,735,800 13.90 14 12.70 26,000 0 0.3
28/07/2025
13.50
 2,132,200 13.40 13.79 13.31 0 0 0
25/07/2025
13.40
 1,570,700 13.40 13.60 13.21 0 0 0
24/07/2025
13.40
 2,194,100 13.21 13.40 13.11 1,500 0 0.0
23/07/2025
13.21
 1,065,500 13.31 13.31 13.02 2,000 0 0.0
22/07/2025
13.21
 1,453,400 12.92 13.31 12.82 15,000 0 0.2
21/07/2025
13.11
 1,533,900 13.11 13.50 12.92 0 0 0
18/07/2025
13.21
 2,878,200 12.92 13.31 12.82 13,000 0 0.2
17/07/2025
12.92
 2,305,400 12.54 12.92 12.54 40,400 2,700 0.5
16/07/2025
12.54
 1,094,700 12.34 12.54 12.34 0 0 0
15/07/2025
12.54
 973,800 12.63 12.63 12.44 0 0 0
14/07/2025
12.54
 1,031,000 12.63 12.63 12.34 0 0 0
11/07/2025
12.63
 1,467,600 12.63 12.73 12.44 5,000 0 0.1
10/07/2025
12.63
 1,152,800 12.54 12.63 12.44 0 0 0
09/07/2025
12.54
 1,043,700 12.54 12.63 12.34 0 0 0
08/07/2025
12.54
 889,600 12.44 12.54 12.34 0 0 0
07/07/2025
12.44
 789,300 12.44 12.54 12.34 1,600 0 0.0
04/07/2025
12.44
 1,160,600 12.54 12.54 12.25 0 0 0
03/07/2025
12.44
 2,590,600 12.82 12.82 12.34 100 0 0.0
02/07/2025
12.73
 2,002,800 12.63 13.02 12.54 11,100 0 0.1
01/07/2025
12.63
 1,188,100 12.73 12.92 12.44 0 0 0
30/06/2025
12.73
 1,337,100 12.44 12.73 12.34 0 0 0
27/06/2025
12.34
 808,900 12.54 12.54 12.34 0 0 0
26/06/2025
12.54
 802,600 12.54 12.73 12.34 0 0 0
25/06/2025
12.54
 2,461,500 12.25 12.82 12.15 500 0 0.0
24/06/2025
12.25
 726,100 12.25 12.34 12.15 0 0 0
23/06/2025
12.25
 976,500 12.25 12.34 11.96 0 0 0
20/06/2025
12.25
 472,600 12.44 12.63 12.15 0 0 0
19/06/2025
12.44
 1,646,200 12.05 12.54 11.96 0 0 0
18/06/2025
12.05
 873,700 12.34 12.34 11.96 0 0 0
17/06/2025
12.05
 824,000 11.96 12.25 11.96 0 0 0
16/06/2025
12.05
 965,000 11.76 12.05 11.57 0 0 0
13/06/2025
11.76
 1,697,300 12.15 12.15 11.57 2,000 0 0
12/06/2025
12.15
 717,700 12.05 12.34 12.05 0 0 0
11/06/2025
12.05
 950,700 12.25 12.25 11.86 2,000 0 0
10/06/2025
12.05
 1,447,500 12.34 12.34 11.96 0 0 0
09/06/2025
12.15
 1,609,000 12.54 12.82 12.05 0 0 0
06/06/2025
12.54
 2,752,400 12.34 12.73 12.34 0 0 0
05/06/2025
12.44
 3,148,800 11.76 12.63 11.67 4,000 57,000 -0.6
04/06/2025
11.76
 2,353,000 11.47 11.96 11.47 0 50,000 -0.6
03/06/2025
11.38
 770,200 11.28 11.47 11.28 0 0 0
02/06/2025
11.38
 762,700 11.38 11.38 11.09 5,000 0 0
30/05/2025
11.38
 1,319,700 11.76 11.76 11.28 83,000 400 0
29/05/2025
11.76
 1,070,200 11.57 11.96 11.57 0 78,400 0
28/05/2025
11.57
 1,269,000 11.67 11.67 11.47 26,000 0 0
27/05/2025
11.57
 1,202,100 11.57 11.67 11.38 16,800 75,000 0
26/05/2025
11.47
 1,987,100 10.99 11.57 10.90 0 56,100 0
23/05/2025
11.09
 745,600 11.09 11.09 10.90 0 0 0
22/05/2025
11.09
 861,600 10.99 11.19 10.99 0 0 0
21/05/2025
11.09
 1,346,300 11.38 11.38 10.99 0 0 0
20/05/2025
11.38
 563,100 11.38 11.47 11.19 0 105,000 -1.2
19/05/2025
11.38
 1,548,600 11.38 11.57 11.19 0 50,100 -0.6
16/05/2025
11.38
 847,900 11.67 11.67 11.28 0 200,000 -2.4
15/05/2025
11.47
 1,129,800 11.57 11.57 11.28 0 0 0
14/05/2025
11.57
 1,374,900 11.76 11.86 11.38 13,100 0 0
13/05/2025
11.67
 1,149,900 11.76 11.76 11.47 10,000 0 0
12/05/2025
11.67
 1,456,300 11.47 11.76 11.28 0 0 0
09/05/2025
11.38
 824,500 11.76 11.76 11.28 4,000 0 0
08/05/2025
11.57
 2,146,600 11.09 11.96 11.09 0 10,000 0
07/05/2025
11.09
 536,700 11.09 11.19 10.99 0 0 0
06/05/2025
11.09
 1,029,300 10.99 11.28 10.99 11,200 0 0
05/05/2025
10.99
 1,197,500 10.80 11.28 10.80 20,000 0 0
29/04/2025
10.80
 508,000 10.80 10.90 10.61 0 0 0
28/04/2025
10.70
 1,267,900 10.90 10.99 10.61 0 0 0
25/04/2025
10.90
 1,158,700 11.09 11.28 10.80 0 0 0
24/04/2025
10.99
 1,338,700 10.80 11.19 10.70 0 9,200 -0.1
23/04/2025
10.61
 1,046,900 10.51 10.80 10.51 0 0 0
22/04/2025
10.41
 1,870,100 10.70 10.80 9.64 9,200 0 0.1
21/04/2025
10.61
 1,751,900 10.32 11.09 10.32 0 0 0
18/04/2025
10.12
 1,779,000 9.93 10.22 9.93 0 0 0
17/04/2025
9.93
 624,100 9.93 10.03 9.64 0 0 0
16/04/2025
9.93
 885,500 9.74 10.12 9.74 0 0 0
15/04/2025
9.84
 1,742,300 10.32 10.32 9.45 0 0 0
14/04/2025
10.32
 1,184,900 10.61 10.61 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |