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)
11/12/2018
3.80
 22,100 3.80 3.80 3.73 0 0 0
10/12/2018
3.80
 19,110 3.73 3.80 3.73 0 0 0
07/12/2018
3.73
 32,000 3.73 3.80 3.67 0 0 0
06/12/2018
3.73
 252,800 3.67 3.73 3.60 0 0 0
05/12/2018
3.67
 49,768 3.67 3.73 3.67 0 0 0
04/12/2018
3.67
 59,400 3.73 3.73 3.60 0 0 0
03/12/2018
3.73
 94,100 3.60 3.73 3.67 0 0 0
30/11/2018
3.60
 162,000 3.60 3.60 3.60 0 0 0
29/11/2018
3.60
 451,800 3.67 3.67 3.60 0 0 0
28/11/2018
3.67
 84,640 3.60 3.67 3.60 0 0 0
27/11/2018
3.60
 191,700 3.73 3.73 3.60 0 0 0
26/11/2018
3.73
 60,200 3.73 3.73 3.67 0 0 0
23/11/2018
3.73
 52,700 3.67 3.73 3.67 0 0 0
22/11/2018
3.67
 6,300 3.60 3.67 3.67 0 0 0
21/11/2018
3.60
 31,812 3.73 3.73 3.60 0 0 0
20/11/2018
3.73
 67,449 3.60 3.73 3.60 0 0 0
19/11/2018
3.60
 75,000 3.80 3.80 3.60 0 0 0
16/11/2018
3.80
 13,800 3.60 3.80 3.67 0 0 0
15/11/2018
3.60
 17,800 3.60 3.60 3.54 0 0 0
14/11/2018
3.60
 56,902 3.73 3.73 3.60 0 0 0
13/11/2018
3.73
 13,530 3.80 3.80 3.60 0 0 0
12/11/2018
3.80
 161,700 3.86 3.86 3.60 0 0 0
09/11/2018
3.86
 38,520 3.93 3.93 3.86 0 0 0
08/11/2018
3.93
 75,600 3.93 3.93 3.86 0 0 0
07/11/2018
3.93
 56,300 4.00 4.00 3.86 0 0 0
06/11/2018
4.00
 70,000 4.06 4.06 4.00 0 0 0
05/11/2018
4.06
 19,700 4.13 4.13 4.00 0 0 0
02/11/2018
4.13
 135,800 4.19 4.19 3.93 0 0 0
01/11/2018
4.19
 36,450 4.26 4.26 4.19 0 0 0
31/10/2018
4.26
 55,000 4.26 4.32 4.26 0 0 0
30/10/2018
4.26
 6,500 4.32 4.39 4.26 0 0 0
29/10/2018
4.32
 29,850 4.26 4.39 4.19 0 0 0
26/10/2018
4.26
 72,200 4.32 4.32 4.26 0 0 0
25/10/2018
4.32
 39,100 4.32 4.32 4.19 0 0 0
24/10/2018
4.32
 14,105 4.26 4.32 4.26 0 0 0
23/10/2018
4.26
 9,387 4.39 4.39 4.26 0 0 0
22/10/2018
4.39
 35,500 4.39 4.45 4.39 0 0 0
19/10/2018
4.39
 31,900 4.39 4.39 4.39 0 0 0
18/10/2018
4.39
 22,900 4.52 4.52 4.39 0 0 0
17/10/2018
4.52
 29,650 4.39 4.52 4.39 0 0 0
16/10/2018
4.39
 30,185 4.45 4.45 4.32 0 0 0
15/10/2018
4.45
 31,510 4.45 4.72 4.39 0 0 0
12/10/2018
4.45
 76,800 4.32 4.45 4.26 0 0 0
11/10/2018
4.32
 99,600 4.65 4.65 4.32 0 0 0
10/10/2018
4.65
 19,600 4.65 4.72 4.65 0 0 0
09/10/2018
4.65
 27,400 4.78 4.78 4.65 0 0 0
08/10/2018
4.78
 96,100 4.85 4.85 4.65 0 0 0
05/10/2018
4.85
 88,413 4.85 4.98 4.85 0 0 0
04/10/2018
4.85
 90,301 5.04 5.11 4.85 0 0 0
03/10/2018
5.04
 102,330 5.11 5.17 4.98 0 0 0
02/10/2018
5.11
 50,738 5.04 5.11 4.98 0 0 0
01/10/2018
5.04
 82,518 4.78 5.24 4.91 0 0 0
28/09/2018
4.78
 42,400 4.91 4.91 4.78 0 0 0
27/09/2018
4.91
 41,920 5.11 5.17 4.78 0 0 0
26/09/2018
5.11
 131,203 4.85 5.31 4.85 0 0 0
25/09/2018
4.85
 196,670 4.52 4.85 4.52 0 0 0
24/09/2018
4.52
 127,150 4.45 4.52 4.39 0 0 0
21/09/2018
4.45
 32,504 4.45 4.45 4.39 0 0 0
20/09/2018
4.45
 23,700 4.45 4.45 4.45 0 0 0
19/09/2018
4.45
 59,971 4.45 4.52 4.39 0 0 0
18/09/2018
4.45
 21,900 4.45 4.45 4.39 0 0 0
17/09/2018
4.45
 54,500 4.52 4.52 4.39 0 0 0
14/09/2018
4.52
 24,630 4.52 4.58 4.52 0 0 0
13/09/2018
4.52
 3,300 4.45 4.52 4.45 0 0 0
12/09/2018
4.45
 19,708 4.39 4.45 4.45 0 0 0
11/09/2018
4.39
 33,000 4.45 4.45 4.39 0 0 0
10/09/2018
4.45
 15,800 4.45 4.45 4.45 0 0 0
07/09/2018
4.45
 15,600 4.45 4.45 4.45 0 0 0
06/09/2018
4.45
 16,000 4.52 4.52 4.39 0 0 0
05/09/2018
4.52
 35,450 4.45 4.52 4.39 0 0 0
04/09/2018
4.45
 16,100 4.52 4.52 4.45 0 0 0
31/08/2018
4.52
 44,650 4.52 4.52 4.52 0 0 0
30/08/2018
4.52
 38,758 4.45 4.52 4.45 0 0 0
29/08/2018
4.45
 21,400 4.45 4.45 4.45 0 0 0
28/08/2018
4.45
 70,000 4.58 4.58 4.39 0 0 0
27/08/2018
4.58
 61,850 4.52 4.58 4.52 0 0 0
24/08/2018
4.52
 59,400 4.52 4.52 4.45 0 0 0
23/08/2018
4.52
 83,500 4.45 4.52 4.52 0 0 0
22/08/2018
4.45
 57,200 4.45 4.52 4.39 0 0 0
21/08/2018
4.45
 49,000 4.45 4.52 4.39 0 0 0
20/08/2018
4.45
 18,000 4.52 4.52 4.45 0 0 0
17/08/2018
4.52
 1,600 4.52 4.52 4.52 0 0 0
16/08/2018
4.52
 20,410 4.52 4.58 4.52 0 0 0
15/08/2018
4.52
 35,500 4.58 4.58 4.52 0 0 0
14/08/2018
4.58
 14,800 4.52 4.58 4.52 0 0 0
13/08/2018
4.52
 45,956 4.65 4.65 4.52 0 0 0
10/08/2018
4.65
 55,104 4.65 4.65 4.58 0 0 0
09/08/2018
4.65
 62,600 4.58 4.72 4.65 0 0 0
08/08/2018
4.58
 50,400 4.58 4.58 4.58 0 0 0
07/08/2018
4.58
 199,560 4.45 4.58 4.52 0 0 0
06/08/2018
4.45
 31,300 4.52 4.52 4.45 0 0 0
03/08/2018
4.52
 43,800 4.45 4.58 4.45 0 0 0
02/08/2018
4.45
 29,246 4.58 4.65 4.45 0 0 0
01/08/2018
4.58
 37,639 4.65 4.65 4.58 0 0 0
31/07/2018
4.65
 29,300 4.39 4.65 4.39 0 0 0
30/07/2018
4.39
 36,300 4.39 4.45 4.39 0 0 0
27/07/2018
4.39
 32,009 4.39 4.39 4.39 0 0 0
26/07/2018
4.39
 21,100 4.39 4.39 4.32 0 0 0
25/07/2018
4.39
 68,550 4.39 4.45 4.39 0 0 0
24/07/2018
4.39
 12,310 4.45 4.45 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |