CTCP Đầu tư Cao su Đắk Lắk (dri)

13.50
0.20
(1.50%)
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
(2026-02-11) 		0.90 7.26% 36,505,100 -21,400 -0.4
12.40
16
13.50
2 tháng
(2026-01-12) 		-0.70 -5% 66,757,100 66,900 0.7
12.10
16
13.50
3 tháng
(2025-12-15) 		0.90 7.26% 81,634,100 89,400 1.0
12.10
16
13.50
6 tháng
(2025-09-15) 		1.10 9.02% 113,468,500 214,700 2.5
10.50
16
13.50
12 tháng
(2025-03-18) 		-0.87 -6.17% 270,892,500 451,300 7.2
8.39
16
13.50
24 tháng
(2024-03-25) 		3.29 32.93% 501,552,569 639,100 9.5
8.39
16.10
13.50
36 tháng
(2023-03-29) 		7.15 116.19% 589,956,900 644,900 9.6
5.85
16.10
13.50
60 tháng
(2021-04-08) 		6.23 88.25% 916,379,295 650,500 9.2
3.71
17.50
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
11
 435,700 11.10 11.10 10.80 0 0 0
14/10/2025
11
 712,800 11.30 11.40 11 0 0 0
13/10/2025
11.30
 385,300 9.70 11.40 9.70 0 0 0
10/10/2025
11.40
 212,100 11.50 11.50 11.30 0 0 0
09/10/2025
11.50
 263,900 11.40 11.50 11.30 0 0 0
08/10/2025
11.50
 256,500 11.40 11.60 11.30 0 0 0
07/10/2025
11.40
 283,800 11.50 11.50 11.30 0 0 0
06/10/2025
11.50
 262,800 11.40 11.50 11.40 0 0 0
03/10/2025
11.30
 228,300 11.50 11.50 11.30 0 0 0
02/10/2025
11.50
 154,200 11.50 11.60 11.40 0 0 0
01/10/2025
11.50
 207,300 11.50 11.60 11.40 1,000 0 0.0
30/09/2025
11.50
 432,400 11.60 11.70 11.40 1,000 0 0.0
29/09/2025
11.70
 218,100 11.80 11.80 11.60 0 0 0
26/09/2025
11.80
 187,900 11.80 11.90 11.70 0 0 0
25/09/2025
11.80
 410,100 11.80 11.90 11.70 0 0 0
24/09/2025
11.90
 226,900 11.60 11.90 11.60 0 0 0
23/09/2025
11.60
 263,300 11.70 11.80 11.50 0 0 0
22/09/2025
11.80
 676,300 11.90 11.90 11.60 8,200 0 0.1
19/09/2025
11.90
 356,800 11.90 12 11.70 0 0 0
18/09/2025
11.90
 333,000 12 12.10 11.80 0 0 0
17/09/2025
12.10
 418,500 12.20 12.30 11.90 1,000 0 0.0
16/09/2025
12.20
 698,500 12.10 12.30 12 0 1,800 -0.0
15/09/2025
12.20
 470,000 12 12.20 11.90 0 0 0
12/09/2025
12
 684,100 11.80 12.10 11.80 0 0 0
11/09/2025
11.90
 687,800 11.90 12 11.70 1,000 0 0.0
10/09/2025
11.90
 195,500 12 12 11.80 0 0 0
09/09/2025
12
 423,500 11.90 12 11.70 0 0 0
08/09/2025
11.80
 384,300 12.20 12.20 11.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |