CTCP Đầu tư Cao su Đắk Lắk (dri)

14.50
-0.20
(-1.36%)
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
(2026-08-12) 		1 7.30% 12,458,100 611,000 0
13.30
14.90
14.50
2 tháng
(2026-07-13) 		1.50 11.36% 21,734,000 710,000 0
12.50
14.90
14.50
3 tháng
(2026-06-15) 		0.20 1.38% 30,833,700 720,000 0
12.50
14.90
14.50
6 tháng
(2026-03-16) 		1.60 12.21% 72,116,800 870,850 0.2
11.90
15.10
14.50
12 tháng
(2025-09-16) 		2.50 20.49% 186,099,500 1,085,450 2.7
10.50
16
14.50
24 tháng
(2024-09-23) 		3.86 35.66% 464,368,922 1,501,050 9.5
8.39
16.10
14.50
36 tháng
(2023-09-27) 		8.33 130.61% 618,583,023 1,443,250 9.1
5.85
16.10
14.50
60 tháng
(2021-10-07) 		3.55 31.79% 865,122,865 1,518,650 9.4
3.71
17.50
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
12.80
 389,000 12.90 12.90 12.60 0 0 0
17/11/2025
12.90
 946,100 12.60 13.10 12.60 0 0 0
14/11/2025
12.60
 539,100 12.60 12.70 12.40 0 0 0
13/11/2025
12.60
 875,400 12.40 12.70 12.30 10,000 0 0.1
12/11/2025
12.40
 945,900 12 12.40 12 800 0 0.0
11/11/2025
11.90
 263,500 12 12.10 11.90 0 0 0
10/11/2025
12
 283,000 11.90 12.10 11.80 0 0 0
07/11/2025
12
 747,100 11.90 12.10 11.80 10,000 0 0.1
06/11/2025
12
 494,800 11.90 12.20 11.70 0 0 0
05/11/2025
11.70
 564,800 11.90 11.90 11.50 0 0 0
04/11/2025
11.90
 544,400 12 12 11.40 0 0 0
03/11/2025
12
 680,000 12.30 12.30 11.90 0 0 0
31/10/2025
12.30
 1,024,400 11.90 12.40 11.80 21,600 0 0.3
30/10/2025
12
 610,400 11.80 12 11.60 0 0 0
29/10/2025
11.80
 486,400 11.60 11.80 11.50 0 0 0
28/10/2025
11.50
 316,700 11.40 11.60 11.20 0 0 0
27/10/2025
11.40
 569,200 11.50 11.80 11.40 0 0 0
24/10/2025
11.50
 635,800 11.40 11.60 11.10 0 0 0
23/10/2025
11.40
 717,500 10.80 11.50 10.70 0 0 0
22/10/2025
10.70
 244,700 10.60 10.70 10.50 20,000 0 0.2
21/10/2025
10.50
 346,300 10.50 10.60 10.30 0 0 0
20/10/2025
10.50
 461,500 10.90 10.90 10.30 0 0 0
17/10/2025
10.80
 180,000 10.90 11 10.50 0 0 0
16/10/2025
10.90
 358,400 10.90 11.20 10.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |