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)
01/08/2024
9.25
 1,120,272 10.00 10.00 9.15 0 0 0
31/07/2024
10.00
 418,619 10.18 10.28 9.81 0 0 0
30/07/2024
10.18
 432,854 10.37 10.37 10.00 500 0 0.0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2024
10.46
 262,383 10.65 10.65 10.28 0 0 0
26/07/2024
10.37
 378,373 10.10 10.37 10.10 0 0 0
25/07/2024
10.19
 692,758 10.10 10.37 9.91 0 0 0
24/07/2024
10.10
 635,722 9.91 10.19 9.55 0 0 0
23/07/2024
9.91
 628,036 10.28 10.37 9.82 0 0 0
22/07/2024
10.19
 1,020,713 11.19 11.19 10.01 500 0 0.0
19/07/2024
11.19
 674,877 11.55 11.64 10.91 0 0 0
18/07/2024
11.64
 1,430,745 11.73 11.82 11.19 100 0 0.0
17/07/2024
11.82
 894,128 12.10 12.28 11.46 0 0 0
16/07/2024
12.19
 1,428,491 12.01 12.46 11.92 0 1,000 -0.0
15/07/2024
12.01
 393,243 12.01 12.10 11.82 0 0 0
12/07/2024
12.01
 599,885 11.92 12.01 11.73 0 0 0
11/07/2024
11.82
 784,392 12.10 12.28 11.82 0 0 0
10/07/2024
12.10
 636,174 12.46 12.55 11.92 0 0 0
09/07/2024
12.46
 1,675,109 11.19 12.55 11.19 0 0 0
08/07/2024
11.92
 587,038 11.92 12.01 11.73 0 0 0
05/07/2024
11.92
 745,110 11.82 12.01 11.73 0 0 0
04/07/2024
11.92
 726,561 11.73 12.10 11.64 100 0 0.0
03/07/2024
11.73
 412,375 11.64 11.82 11.64 0 0 0
02/07/2024
11.73
 433,936 11.55 11.92 11.46 0 0 0
01/07/2024
11.55
 853,053 12.01 12.01 11.28 0 0 0
28/06/2024
11.73
 2,076,030 12.82 12.82 10.91 200 0 0.0
27/06/2024
12.82
 969,203 12.82 12.82 12.55 0 0 0
26/06/2024
12.82
 3,554,997 12.10 13.01 12.01 0 0 0
25/06/2024
12.10
 607,228 12.19 12.19 11.92 1,800 0 0.0
24/06/2024
12.19
 1,417,292 12.37 12.64 12.01 200 0 0.0
21/06/2024
12.37
 791,977 12.01 12.37 12.01 200 0 0.0
20/06/2024
12.01
 920,884 12.19 12.28 11.82 0 0 0
19/06/2024
12.19
 499,097 12.28 12.37 12.10 0 0 0
18/06/2024
12.37
 419,648 12.19 12.46 12.10 0 0 0
17/06/2024
12.19
 1,078,033 12.37 12.46 11.82 0 0 0
14/06/2024
12.37
 1,806,158 12.92 12.92 12.28 0 0 0
13/06/2024
12.92
 1,249,030 13.01 13.01 12.73 0 0 0
12/06/2024
13.01
 1,028,626 13.19 13.19 12.92 0 2,000 -0.0
11/06/2024
13.19
 3,973,444 12.82 13.55 12.73 0 0 0
10/06/2024
12.82
 1,633,402 12.46 12.92 12.46 2,000 0 0.0
07/06/2024
12.46
 1,950,282 12.82 12.82 12.19 0 0 0
06/06/2024
12.73
 1,038,412 13.01 13.01 12.55 0 0 0
05/06/2024
12.82
 947,559 13.19 13.19 12.82 1,000 0 0.0
04/06/2024
13.10
 1,522,082 13.01 13.19 12.82 0 0 0
03/06/2024
13.01
 1,690,894 13.28 13.28 12.82 2,500 0 0.0
31/05/2024
13.19
 944,891 13.64 13.73 13.10 0 1,000 -0.0
30/05/2024
13.64
 1,137,840 13.46 13.92 13.10 0 1,100 -0.0
29/05/2024
13.37
 1,883,311 13.37 14.01 13.10 0 0 0
28/05/2024
13.37
 769,404 13.01 13.64 13.01 0 0 0
27/05/2024
13.28
 1,528,034 12.55 13.46 12.55 0 0 0
24/05/2024
12.46
 1,906,072 12.64 13.10 11.92 0 0 0
23/05/2024
12.64
 958,320 12.64 12.73 12.19 0 0 0
22/05/2024
12.46
 2,183,890 12.01 13.10 12.01 0 0 0
21/05/2024
12.01
 879,914 12.01 12.10 11.73 0 0 0
20/05/2024
12.01
 943,436 12.01 12.28 11.82 0 0 0
17/05/2024
11.92
 1,386,609 11.64 12.28 11.46 0 0 0
16/05/2024
11.55
 1,590,562 12.19 12.37 11.55 100 2,000 -0.0
15/05/2024
12.10
 885,439 12.19 12.37 11.92 0 0 0
14/05/2024
12.19
 1,529,834 11.73 12.73 11.64 0 0 0
13/05/2024
11.73
 696,769 11.73 11.92 11.46 1,000 0 0.0
10/05/2024
11.73
 812,710 11.64 11.82 11.37 0 0 0
09/05/2024
11.64
 1,018,037 11.64 12.01 11.28 0 0 0
08/05/2024
11.64
 1,491,185 11.64 12.01 11.19 0 0 0
07/05/2024
11.55
 1,030,754 11.37 11.92 11.37 2,000 0 0.0
06/05/2024
11.37
 1,151,743 10.28 11.37 10.19 0 0 0
03/05/2024
10.28
 385,527 10.01 10.55 10.01 0 0 0
02/05/2024
10.01
 377,801 9.91 10.10 9.73 0 0 0
26/04/2024
9.91
 382,154 10.19 10.19 9.82 0 0 0
25/04/2024
10.19
 307,688 10.10 10.46 10.01 0 0 0
24/04/2024
9.91
 625,131 9.91 10.28 9.28 1,000 0 0.0
23/04/2024
9.64
 1,084,285 10.55 10.55 9.46 0 0 0
22/04/2024
10.64
 857,569 10.82 11.10 10.46 0 0 0
19/04/2024
10.73
 1,160,528 11.10 11.10 10.64 0 0 0
17/04/2024
11.10
 781,325 11.28 11.46 10.91 0 0 0
16/04/2024
11.28
 981,639 11.19 11.37 10.82 0 0 0
15/04/2024
11.01
 1,679,051 11.28 12.01 10.73 0 400 -0.0
12/04/2024
11.37
 586,074 11.01 11.37 11.01 0 0 0
11/04/2024
11.01
 369,527 10.82 11.01 10.64 0 0 0
10/04/2024
10.82
 945,096 11.28 11.55 10.55 0 0 0
09/04/2024
11.28
 1,117,673 10.91 11.37 10.46 0 0 0
08/04/2024
10.82
 779,208 11.37 11.46 10.55 0 0 0
05/04/2024
11.37
 1,806,196 12.19 12.37 11.10 0 0 0
04/04/2024
12.28
 745,131 12.55 12.64 12.19 200 0 0.0
03/04/2024
12.46
 1,151,584 11.92 12.73 11.92 200 0 0.0
02/04/2024
12.19
 1,376,830 11.37 12.28 11.19 0 0 0
01/04/2024
11.46
 625,238 11.55 11.64 11.10 0 0 0
29/03/2024
11.55
 629,224 11.19 11.82 11.19 0 0 0
28/03/2024
11.19
 787,647 11.64 11.64 10.91 0 0 0
27/03/2024
11.64
 1,015,932 11.37 12.01 11.19 0 0 0
26/03/2024
11.37
 1,796,230 9.91 11.37 9.91 0 0 0
25/03/2024
10.01
 544,796 10.01 10.10 9.82 1,000 0 0.0
22/03/2024
10.01
 587,733 10.19 10.19 9.91 0 0 0
21/03/2024
10.19
 874,115 10.46 10.46 10.01 0 0 0
20/03/2024
10.19
 1,082,956 10.91 10.91 9.82 0 0 0
19/03/2024
10.37
 991,226 10.28 10.82 10.10 0 0 0
18/03/2024
10.28
 2,341,273 9.64 10.46 9.37 0 0 0
15/03/2024
9.55
 1,946,869 8.46 9.55 8.37 0 0 0
14/03/2024
8.37
 883,817 8.46 8.55 8.28 0 0 0
13/03/2024
8.46
 812,389 8.46 8.55 8.28 0 0 0
12/03/2024
8.37
 1,270,000 8.10 8.46 7.91 0 0 0
11/03/2024
8.00
 1,016,161 7.73 8.19 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |