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)
19/02/2025
15.04
 3,324,500 15.43 16.30 14.75 9,810 0 0.2
18/02/2025
15.43
 2,469,700 14.17 16.30 14.17 26,600 1,000 0.4
17/02/2025
14.08
 13,288,400 13.11 14.95 13.11 0 0 0
14/02/2025
13.02
 1,539,800 12.92 13.21 12.92 1,000 0 0.0
13/02/2025
12.73
 1,401,900 12.44 12.92 12.25 0 0 0
12/02/2025
12.25
 624,298 12.25 12.44 12.15 0 0 0
11/02/2025
12.25
 600,313 12.34 12.44 12.15 0 1,600 -0.0
10/02/2025
12.25
 1,066,747 12.82 12.92 12.25 0 0 0
07/02/2025
12.82
 1,717,236 12.73 13.21 12.73 0 0 0
06/02/2025
12.73
 1,399,039 12.44 12.92 12.34 2,000 5,000 -0.0
05/02/2025
12.44
 764,362 12.34 12.54 12.25 0 0 0
04/02/2025
12.34
 734,062 12.15 12.44 11.96 0 100 -0.0
03/02/2025
12.15
 570,500 12.25 12.25 11.96 2,000 0 0
24/01/2025
12.15
 518,555 12.34 12.44 12.05 0 0 0
23/01/2025
12.34
 909,528 12.15 12.82 12.05 1,600 5,000 -0.0
22/01/2025
12.15
 335,085 12.34 12.34 12.05 0 17,500 -0.2
21/01/2025
12.34
 1,186,944 12.15 12.63 12.15 2,000 0 0.0
20/01/2025
12.15
 995,049 11.76 12.15 11.76 100 0 0.0
17/01/2025
11.76
 335,657 11.57 11.76 11.57 0 0 0
16/01/2025
11.57
 188,803 11.47 11.76 11.47 0 0 0
15/01/2025
11.57
 247,929 11.38 11.57 11.38 0 0 0
14/01/2025
11.47
 227,702 11.38 11.47 11.28 0 0 0
13/01/2025
11.47
 286,972 11.38 11.47 11.19 6,500 0 0.1
10/01/2025
11.38
 263,127 11.96 11.96 11.38 7,100 0 0.1
09/01/2025
11.57
 265,004 11.57 11.67 11.38 3,000 0 0.0
08/01/2025
11.57
 505,539 11.67 11.67 11.38 22,500 0 0.3
07/01/2025
11.67
 733,806 11.86 11.96 11.47 14,500 600 0.2
06/01/2025
11.76
 592,015 12.15 12.25 11.67 37,600 0 0.5
03/01/2025
12.15
 498,806 12.34 12.34 11.96 16,400 0 0.2
02/01/2025
12.34
 932,366 12.25 12.44 12.05 0 0 0
31/12/2024
12.15
 200,651 12.05 12.15 12.05 0 0 0
30/12/2024
12.05
 410,043 12.05 12.15 11.96 2,800 100 0.0
27/12/2024
12.05
 660,248 12.15 12.25 11.86 32,000 100 0.4
26/12/2024
12.15
 1,018,507 12.34 12.44 11.96 3,300 600 0.0
25/12/2024
12.44
 829,267 12.54 12.63 12.25 12,500 0 0.2
24/12/2024
12.44
 1,267,375 12.54 12.73 12.34 26,800 500 0.3
23/12/2024
12.54
 653,919 12.34 12.63 12.15 10,000 2,000 0.1
20/12/2024
12.34
 1,200,785 12.15 12.34 11.86 3,000 0 0.0
19/12/2024
12.15
 853,409 12.34 12.34 12.15 3,500 0 0.0
18/12/2024
12.54
 990,708 12.82 12.82 12.25 0 0 0
17/12/2024
12.82
 510,715 12.54 12.92 12.54 0 0 0
16/12/2024
12.54
 694,792 12.73 12.73 12.44 0 0 0
13/12/2024
12.73
 487,779 12.54 13.11 12.54 0 0 0
12/12/2024
13.02
 1,407,135 12.63 13.31 12.63 0 100 -0.0
11/12/2024
12.54
 393,128 12.44 12.63 12.34 0 0 0
10/12/2024
12.44
 501,179 12.63 12.82 12.25 0 0 0
09/12/2024
12.63
 610,595 12.63 12.82 12.54 0 0 0
06/12/2024
12.44
 478,790 12.54 12.73 12.44 0 0 0
05/12/2024
12.54
 1,382,379 12.15 12.73 12.05 1,200 200 0.0
04/12/2024
11.96
 336,247 12.05 12.15 11.96 0 0 0
03/12/2024
12.15
 350,411 12.15 12.44 11.86 0 0 0
02/12/2024
11.86
 587,858 12.15 12.15 11.86 0 0 0
29/11/2024
12.15
 372,982 12.25 12.25 11.96 0 0 0
28/11/2024
12.25
 644,716 12.05 12.25 11.96 0 0 0
27/11/2024
12.05
 599,425 11.96 12.15 11.76 0 0 0
26/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2024
11.86
 661,157 12.34 12.34 11.76 4,000 0 0.0
25/11/2024
11.96
 1,099,695 11.77 12.42 11.77 0 100 -0.0
22/11/2024
11.77
 1,491,661 11.30 11.77 11.30 0 0 0
21/11/2024
11.30
 195,717 11.21 11.30 11.02 500 0 0.0
20/11/2024
11.12
 341,572 11.21 11.21 10.84 500 0 0.0
19/11/2024
11.12
 559,653 11.21 11.40 11.12 1,000 0 0.0
18/11/2024
11.12
 494,309 11.12 11.21 11.02 1,500 0 0.0
15/11/2024
11.12
 376,267 11.40 11.40 11.02 3,500 0 0.0
14/11/2024
11.40
 1,195,081 11.21 11.68 11.21 1,500 0 0.0
13/11/2024
11.40
 769,260 11.21 11.40 11.02 0 0 0
12/11/2024
11.21
 439,848 11.40 11.49 11.21 0 0 0
11/11/2024
11.30
 966,257 10.84 11.40 10.84 0 0 0
08/11/2024
10.93
 232,906 10.84 11.02 10.84 0 0 0
07/11/2024
10.84
 103,287 10.84 10.84 10.74 100 0 0.0
06/11/2024
10.84
 318,861 10.65 10.84 10.65 0 0 0
05/11/2024
10.56
 172,620 10.56 10.65 10.46 1,400 0 0.0
04/11/2024
10.56
 488,540 10.84 10.93 10.46 900 0 0.0
01/11/2024
10.84
 291,231 11.02 11.02 10.74 0 0 0
31/10/2024
11.12
 372,495 11.12 11.12 10.93 0 0 0
30/10/2024
11.12
 186,665 11.12 11.12 11.02 0 0 0
29/10/2024
11.02
 675,574 11.12 11.49 11.02 0 0 0
28/10/2024
11.02
 165,701 11.02 11.21 10.93 0 0 0
25/10/2024
11.12
 212,197 11.12 11.21 10.93 0 0 0
24/10/2024
11.02
 412,474 11.21 11.30 11.02 0 0 0
23/10/2024
11.21
 227,382 11.21 11.30 11.02 0 0 0
22/10/2024
11.21
 327,386 11.40 11.40 11.02 0 0 0
21/10/2024
11.40
 806,467 11.21 11.58 11.21 0 0 0
18/10/2024
11.12
 144,542 11.02 11.21 11.02 0 0 0
17/10/2024
11.12
 185,656 11.02 11.12 10.93 0 0 0
16/10/2024
11.12
 225,134 11.02 11.21 10.84 0 0 0
15/10/2024
11.12
 336,250 11.12 11.30 11.12 0 0 0
14/10/2024
11.02
 281,417 10.93 11.21 10.93 0 0 0
11/10/2024
10.93
 393,435 10.93 11.02 10.74 0 0 0
10/10/2024
10.93
 546,738 11.30 11.30 10.74 0 0 0
09/10/2024
11.21
 227,932 11.30 11.30 11.12 0 0 0
08/10/2024
11.30
 250,638 11.30 11.40 11.12 0 0 0
07/10/2024
11.30
 318,291 11.30 11.40 11.21 0 0 0
04/10/2024
11.21
 401,148 11.68 11.68 11.21 0 0 0
03/10/2024
11.40
 580,342 11.77 11.86 11.40 0 0 0
02/10/2024
11.77
 756,496 11.58 11.86 11.49 0 1,600 -0.0
01/10/2024
11.49
 553,994 11.40 11.68 11.30 0 100 -0.0
30/09/2024
11.21
 381,094 11.30 11.40 11.12 0 100 -0.0
27/09/2024
11.30
 465,236 11.49 11.49 11.12 0 0 0
26/09/2024
11.40
 930,708 11.12 11.58 11.12 0 0 0
25/09/2024
11.02
 534,250 11.02 11.21 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |