CTCP Đầu tư Cao su Đắk Lắk (dri)

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-0.30 -2.01% 15,772,300 144,300 0
13.80
15.10
14.40
2 tháng
(2026-04-13) 		1.70 13.18% 29,008,300 138,750 0
12.90
15.10
14.40
3 tháng
(2026-03-16) 		1.50 11.45% 40,947,400 150,850 0.2
11.90
15.10
14.40
6 tháng
(2025-12-15) 		2.20 17.74% 123,565,700 240,150 1.2
11.90
16
14.40
12 tháng
(2025-06-17) 		2.55 21.13% 229,207,400 404,750 3.3
10.50
16
14.40
24 tháng
(2024-06-24) 		2.41 19.79% 475,306,803 785,150 9.6
8.39
16.10
14.40
36 tháng
(2023-06-28) 		7.18 96.87% 613,800,564 723,250 9.1
5.85
16.10
14.40
60 tháng
(2021-07-08) 		6.72 85.29% 888,585,078 797,150 9.4
3.71
17.50
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2018
4.45
 40,400 4.39 4.45 4.32 0 0 0
20/07/2018
4.39
 72,170 4.45 4.52 4.26 0 0 0
19/07/2018
4.45
 66,401 4.58 4.58 4.45 0 0 0
18/07/2018
4.58
 88,656 4.26 4.58 4.19 0 0 0
17/07/2018
4.26
 204,100 4.45 4.58 3.93 0 0 0
16/07/2018
4.45
 92,409 4.85 4.85 4.39 0 0 0
13/07/2018
4.85
 26,556 4.85 4.85 4.78 0 0 0
12/07/2018
4.85
 18,500 4.85 4.85 4.78 0 0 0
11/07/2018
4.85
 23,000 4.98 4.98 4.72 0 0 0
10/07/2018
4.98
 11,000 5.04 5.04 4.98 0 0 0
09/07/2018
5.04
 26,200 5.04 5.04 4.98 0 0 0
06/07/2018
5.04
 13,400 4.91 5.04 4.91 0 0 0
05/07/2018
4.91
 22,087 5.04 5.04 4.91 0 0 0
04/07/2018
5.04
 16,600 4.91 5.11 4.91 0 0 0
03/07/2018
4.91
 31,461 5.04 5.11 4.91 0 0 0
02/07/2018
5.04
 23,600 5.24 5.24 5.04 0 0 0
29/06/2018
5.24
 16,600 5.17 5.24 5.17 0 0 0
28/06/2018
5.17
 66,938 5.24 5.24 5.17 0 0 0
27/06/2018
5.24
 29,300 5.17 5.24 5.17 0 0 0
26/06/2018
5.17
 13,100 5.17 5.24 5.17 0 0 0
25/06/2018
5.17
 15,200 5.24 5.24 5.17 0 0 0
22/06/2018
5.24
 39,403 5.24 5.24 5.24 0 0 0
21/06/2018
5.24
 43,100 5.31 5.31 5.24 0 0 0
20/06/2018
5.31
 48,600 5.24 5.31 5.17 0 0 0
19/06/2018
5.24
 49,810 5.24 5.24 5.11 0 0 0
18/06/2018
5.24
 31,018 5.31 5.31 5.24 0 0 0
15/06/2018
5.31
 27,800 5.24 5.31 5.24 0 0 0
14/06/2018
5.24
 26,350 5.24 5.24 5.17 0 0 0
13/06/2018
5.24
 44,000 5.24 5.31 5.17 0 0 0
12/06/2018
5.24
 135,100 5.31 5.31 5.24 0 0 0
11/06/2018
5.31
 31,200 5.37 5.37 5.31 0 0 0
08/06/2018
5.37
 58,800 5.37 5.44 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |