CTCP Đầu tư Cao su Đắk Lắk (dri)

12.90
-0.10
(-0.77%)
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
(2025-11-04) 		1.10 9.24% 14,001,400 60,100 0.8
11.70
13.20
13
2 tháng
(2025-10-06) 		1.50 13.04% 23,445,600 101,700 1.2
10.50
13.20
13
3 tháng
(2025-09-05) 		0.90 7.44% 31,949,700 62,100 0.7
10.50
13.20
13
6 tháng
(2025-06-09) 		0.85 7% 109,921,700 154,400 2.0
10.50
13.50
13
12 tháng
(2024-12-09) 		0.37 2.91% 280,023,279 512,700 8.0
8.39
16.10
13
24 tháng
(2023-12-15) 		6.89 112.69% 450,073,023 466,600 7.7
6.11
16.10
13
36 tháng
(2022-12-20) 		7.69 144.86% 520,374,333 541,200 8.4
4.80
16.10
13
60 tháng
(2020-12-30) 		6.87 111.95% 878,958,942 546,900 8.0
3.71
17.50
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
10.12
 2,837,000 10.61 10.70 9.35 300 0 0.0
10/04/2025
9.35
 229,400 9.35 9.35 9.35 0 0 0
09/04/2025
8.39
 1,632,500 8.20 8.87 7.81 0 0 0
08/04/2025
8.58
 2,017,300 10.41 10.41 8.58 100 0 0.0
04/04/2025
10.32
 3,105,200 10.41 10.61 9.84 0 0 0
03/04/2025
11.38
 2,537,700 13.02 13.02 11.38 300 0 0.0
02/04/2025
13.21
 616,300 13.50 13.60 13.11 0 0 0
01/04/2025
13.31
 1,374,300 13.98 13.98 13.11 0 0 0
31/03/2025
13.60
 2,762,400 14.75 14.75 13.31 105,800 0 1.5
28/03/2025
14.75
 1,057,900 14.95 15.04 14.66 104,200 0 1.6
27/03/2025
14.95
 948,200 15.04 15.24 14.75 69,300 0 1.1
26/03/2025
15.14
 972,500 15.14 15.24 14.85 20,700 0 0.3
25/03/2025
15.14
 3,007,700 14.56 15.24 14.37 80,000 0 1.2
24/03/2025
14.46
 734,500 14.37 14.56 14.27 40,000 400 0.6
21/03/2025
14.37
 659,100 14.37 14.46 14.17 40,000 0 0.6
20/03/2025
14.37
 600,300 14.46 14.46 14.17 125,300 0 1.9
19/03/2025
14.46
 1,477,700 14.27 14.66 14.08 50,000 0 0.7
18/03/2025
14.17
 1,107,700 14.08 14.27 13.89 46,600 0 0
17/03/2025
14.08
 3,656,300 14.95 15.04 13.89 0 500 0
14/03/2025
14.95
 1,602,100 15.04 15.52 14.85 0 10 -0.0
13/03/2025
15.04
 2,562,600 15.43 15.52 14.85 0 0 0
12/03/2025
15.52
 1,050,500 15.72 16.01 15.33 0 0 0
11/03/2025
15.72
 2,540,100 15.14 15.72 14.85 0 0 0
10/03/2025
15.24
 1,444,000 15.33 15.72 14.95 0 0 0
07/03/2025
15.24
 1,313,400 15.24 15.62 15.14 0 0 0
06/03/2025
15.24
 1,442,300 14.95 15.33 14.95 0 0 0
05/03/2025
14.95
 1,237,500 15.24 15.33 14.95 0 0 0
04/03/2025
15.33
 2,474,500 15.43 15.81 14.95 0 0 0
03/03/2025
15.43
 1,955,000 15.52 15.72 15.24 0 5,000 -0.1
28/02/2025
15.52
 1,756,500 15.72 15.81 15.33 0 5,000 -0.1
27/02/2025
15.72
 2,672,800 15.72 15.91 15.24 0 500 -0.0
26/02/2025
15.81
 2,206,700 16.10 16.39 15.72 2,000 10,000 -0.1
25/02/2025
16.10
 4,664,500 15.24 16.20 15.14 8,000 37,400 -0.5
24/02/2025
15.24
 2,612,000 15.04 15.52 15.04 100 0 0.0
21/02/2025
15.04
 2,601,700 15.14 15.62 14.95 0 0 0
20/02/2025
15.14
 4,865,600 14.95 15.81 14.85 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |