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)
26/05/2025
11.47
 1,987,100 10.99 11.57 10.90 0 56,100 0
23/05/2025
11.09
 745,600 11.09 11.09 10.90 0 0 0
22/05/2025
11.09
 861,600 10.99 11.19 10.99 0 0 0
21/05/2025
11.09
 1,346,300 11.38 11.38 10.99 0 0 0
20/05/2025
11.38
 563,100 11.38 11.47 11.19 0 105,000 -1.2
19/05/2025
11.38
 1,548,600 11.38 11.57 11.19 0 50,100 -0.6
16/05/2025
11.38
 847,900 11.67 11.67 11.28 0 200,000 -2.4
15/05/2025
11.47
 1,129,800 11.57 11.57 11.28 0 0 0
14/05/2025
11.57
 1,374,900 11.76 11.86 11.38 13,100 0 0
13/05/2025
11.67
 1,149,900 11.76 11.76 11.47 10,000 0 0
12/05/2025
11.67
 1,456,300 11.47 11.76 11.28 0 0 0
09/05/2025
11.38
 824,500 11.76 11.76 11.28 4,000 0 0
08/05/2025
11.57
 2,146,600 11.09 11.96 11.09 0 10,000 0
07/05/2025
11.09
 536,700 11.09 11.19 10.99 0 0 0
06/05/2025
11.09
 1,029,300 10.99 11.28 10.99 11,200 0 0
05/05/2025
10.99
 1,197,500 10.80 11.28 10.80 20,000 0 0
29/04/2025
10.80
 508,000 10.80 10.90 10.61 0 0 0
28/04/2025
10.70
 1,267,900 10.90 10.99 10.61 0 0 0
25/04/2025
10.90
 1,158,700 11.09 11.28 10.80 0 0 0
24/04/2025
10.99
 1,338,700 10.80 11.19 10.70 0 9,200 -0.1
23/04/2025
10.61
 1,046,900 10.51 10.80 10.51 0 0 0
22/04/2025
10.41
 1,870,100 10.70 10.80 9.64 9,200 0 0.1
21/04/2025
10.61
 1,751,900 10.32 11.09 10.32 0 0 0
18/04/2025
10.12
 1,779,000 9.93 10.22 9.93 0 0 0
17/04/2025
9.93
 624,100 9.93 10.03 9.64 0 0 0
16/04/2025
9.93
 885,500 9.74 10.12 9.74 0 0 0
15/04/2025
9.84
 1,742,300 10.32 10.32 9.45 0 0 0
14/04/2025
10.32
 1,184,900 10.61 10.61 10.12 0 0 0
11/04/2025
10.12
 2,837,000 10.61 10.70 9.35 300 0 0.0
10/04/2025
9.35
 229,400 9.35 9.35 9.35 0 0 0
09/04/2025
8.39
 1,632,500 8.20 8.87 7.81 0 0 0
08/04/2025
8.58
 2,017,300 10.41 10.41 8.58 100 0 0.0
04/04/2025
10.32
 3,105,200 10.41 10.61 9.84 0 0 0
03/04/2025
11.38
 2,537,700 13.02 13.02 11.38 300 0 0.0
02/04/2025
13.21
 616,300 13.50 13.60 13.11 0 0 0
01/04/2025
13.31
 1,374,300 13.98 13.98 13.11 0 0 0
31/03/2025
13.60
 2,762,400 14.75 14.75 13.31 105,800 0 1.5
28/03/2025
14.75
 1,057,900 14.95 15.04 14.66 104,200 0 1.6
27/03/2025
14.95
 948,200 15.04 15.24 14.75 69,300 0 1.1
26/03/2025
15.14
 972,500 15.14 15.24 14.85 20,700 0 0.3
25/03/2025
15.14
 3,007,700 14.56 15.24 14.37 80,000 0 1.2
24/03/2025
14.46
 734,500 14.37 14.56 14.27 40,000 400 0.6
21/03/2025
14.37
 659,100 14.37 14.46 14.17 40,000 0 0.6
20/03/2025
14.37
 600,300 14.46 14.46 14.17 125,300 0 1.9
19/03/2025
14.46
 1,477,700 14.27 14.66 14.08 50,000 0 0.7
18/03/2025
14.17
 1,107,700 14.08 14.27 13.89 46,600 0 0
17/03/2025
14.08
 3,656,300 14.95 15.04 13.89 0 500 0
14/03/2025
14.95
 1,602,100 15.04 15.52 14.85 0 10 -0.0
13/03/2025
15.04
 2,562,600 15.43 15.52 14.85 0 0 0
12/03/2025
15.52
 1,050,500 15.72 16.01 15.33 0 0 0
11/03/2025
15.72
 2,540,100 15.14 15.72 14.85 0 0 0
10/03/2025
15.24
 1,444,000 15.33 15.72 14.95 0 0 0
07/03/2025
15.24
 1,313,400 15.24 15.62 15.14 0 0 0
06/03/2025
15.24
 1,442,300 14.95 15.33 14.95 0 0 0
05/03/2025
14.95
 1,237,500 15.24 15.33 14.95 0 0 0
04/03/2025
15.33
 2,474,500 15.43 15.81 14.95 0 0 0
03/03/2025
15.43
 1,955,000 15.52 15.72 15.24 0 5,000 -0.1
28/02/2025
15.52
 1,756,500 15.72 15.81 15.33 0 5,000 -0.1
27/02/2025
15.72
 2,672,800 15.72 15.91 15.24 0 500 -0.0
26/02/2025
15.81
 2,206,700 16.10 16.39 15.72 2,000 10,000 -0.1
25/02/2025
16.10
 4,664,500 15.24 16.20 15.14 8,000 37,400 -0.5
24/02/2025
15.24
 2,612,000 15.04 15.52 15.04 100 0 0.0
21/02/2025
15.04
 2,601,700 15.14 15.62 14.95 0 0 0
20/02/2025
15.14
 4,865,600 14.95 15.81 14.85 900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |