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)
01/12/2023
6.20
 81,000 6.20 6.20 6.11 0 0 0
30/11/2023
6.20
 41,300 6.11 6.20 6.11 0 0 0
29/11/2023
6.11
 167,200 6.11 6.20 6.11 0 0 0
28/11/2023
6.11
 101,200 6.20 6.20 6.02 0 0 0
27/11/2023
6.20
 38,800 6.20 6.20 6.11 0 0 0
24/11/2023
6.20
 196,000 6.11 6.20 6.02 0 0 0
23/11/2023
6.11
 156,300 6.37 6.37 6.11 0 0 0
22/11/2023
6.37
 64,500 6.37 6.37 6.20 0 0 0
21/11/2023
6.37
 127,900 6.29 6.37 6.29 0 0 0
20/11/2023
6.29
 218,700 6.20 6.37 6.02 0 0 0
17/11/2023
6.20
 222,000 6.37 6.37 6.11 0 0 0
16/11/2023
6.37
 63,100 6.29 6.37 6.20 0 0 0
15/11/2023
6.29
 166,700 6.20 6.46 6.29 0 0 0
14/11/2023
6.20
 64,200 6.29 6.29 6.20 0 0 0
13/11/2023
6.29
 119,200 6.29 6.37 6.20 0 0 0
10/11/2023
6.29
 106,200 6.37 6.37 6.20 0 0 0
09/11/2023
6.37
 158,700 6.46 6.46 6.29 0 0 0
08/11/2023
6.46
 138,400 6.11 6.46 6.11 0 0 0
07/11/2023
6.11
 79,300 6.11 6.20 6.02 0 0 0
06/11/2023
6.11
 95,000 6.11 6.29 6.02 0 0 0
03/11/2023
6.11
 115,200 6.20 6.37 6.11 0 0 0
02/11/2023
6.20
 89,000 5.94 6.20 6.02 0 0 0
01/11/2023
5.94
 89,000 5.85 5.94 5.76 0 0 0
31/10/2023
5.85
 195,200 6.11 6.20 5.76 0 0 0
30/10/2023
6.11
 73,300 6.29 6.29 6.02 0 0 0
27/10/2023
6.29
 133,100 6.02 6.29 5.94 0 0 0
26/10/2023
6.02
 367,700 6.64 6.64 6.02 0 0 0
25/10/2023
6.64
 187,300 6.64 6.72 6.55 0 0 0
24/10/2023
6.64
 62,900 6.64 6.72 6.55 0 0 0
23/10/2023
6.64
 204,500 6.64 6.90 6.64 0 0 0
20/10/2023
6.64
 333,600 6.55 6.72 6.37 0 0 0
19/10/2023
6.55
 347,800 6.81 6.90 6.46 0 0 0
18/10/2023
6.81
 364,200 6.72 6.90 6.55 0 0 0
17/10/2023
6.72
 267,800 6.90 7.07 6.64 0 0 0
16/10/2023
6.90
 513,900 6.81 7.07 6.81 0 0 0
13/10/2023
6.81
 599,700 6.55 6.81 6.55 0 0 0
12/10/2023
6.55
 261,400 6.55 6.64 6.46 0 0 0
11/10/2023
6.55
 365,200 6.29 6.64 6.29 0 0 0
10/10/2023
6.29
 173,000 6.20 6.37 6.20 0 0 0
09/10/2023
6.20
 73,500 6.11 6.29 6.11 0 0 0
06/10/2023
6.11
 153,100 6.11 6.20 6.02 2,300 0 0.0
05/10/2023
6.11
 153,700 6.11 6.20 6.02 0 0 0
04/10/2023
6.11
 104,700 6.02 6.11 5.94 0 0 0
03/10/2023
6.02
 257,700 6.29 6.29 5.94 0 0 0
02/10/2023
6.29
 209,500 6.20 6.37 6.20 0 0 0
29/09/2023
6.20
 132,300 6.29 6.37 6.20 0 0 0
28/09/2023
6.29
 216,000 6.37 6.46 6.11 0 0 0
27/09/2023
6.37
 393,700 6.29 6.55 6.11 0 0 0
26/09/2023
6.29
 340,900 6.55 6.72 6.29 0 0 0
25/09/2023
6.55
 406,100 6.81 6.99 6.46 0 0 0
22/09/2023
6.81
 493,900 6.99 6.99 6.72 0 0 0
21/09/2023
6.99
 213,700 7.07 7.07 6.99 0 0 0
20/09/2023
7.07
 624,900 6.99 7.07 6.90 0 0 0
19/09/2023
6.99
 250,900 6.90 6.99 6.64 0 0 0
18/09/2023
6.90
 343,500 6.99 6.99 6.81 0 0 0
15/09/2023
6.99
 465,400 6.99 7.07 6.81 0 0 0
14/09/2023
6.99
 296,700 7.07 7.07 6.81 0 0 0
13/09/2023
7.07
 398,000 7.16 7.25 6.99 0 0 0
12/09/2023
7.16
 576,900 7.16 7.25 6.99 0 0 0
11/09/2023
7.16
 388,800 7.33 7.42 7.07 0 0 0
08/09/2023
7.33
 1,216,800 7.07 7.42 6.99 0 0 0
07/09/2023
7.07
 313,000 6.99 7.16 6.99 0 0 0
06/09/2023
6.99
 338,100 6.99 7.07 6.90 0 0 0
05/09/2023
6.99
 553,500 6.81 7.07 6.81 0 0 0
31/08/2023
6.81
 313,200 6.72 6.81 6.64 0 0 0
30/08/2023
6.72
 163,000 6.72 6.81 6.64 0 0 0
29/08/2023
6.72
 189,000 6.64 6.72 6.55 0 0 0
28/08/2023
6.64
 246,300 6.55 6.64 6.46 0 0 0
25/08/2023
6.55
 176,400 6.55 6.64 6.46 0 0 0
24/08/2023
6.55
 291,400 6.37 6.55 6.37 0 0 0
23/08/2023
6.37
 161,800 6.55 6.64 6.37 0 0 0
22/08/2023
6.55
 382,800 6.55 6.81 6.20 0 0 0
21/08/2023
6.55
 388,000 6.64 6.81 6.37 0 0 0
18/08/2023
6.64
 1,136,200 7.25 7.25 6.55 0 0 0
17/08/2023
7.25
 626,500 7.51 7.51 7.25 0 0 0
16/08/2023
7.51
 445,200 7.42 7.51 7.33 0 0 0
15/08/2023
7.42
 338,000 7.42 7.51 7.33 0 0 0
14/08/2023
7.42
 716,800 7.42 7.51 7.33 0 0 0
11/08/2023
7.42
 778,800 7.60 7.68 7.42 0 0 0
10/08/2023
7.60
 877,900 7.60 7.77 7.51 0 0 0
09/08/2023
7.60
 1,715,100 7.33 7.68 7.16 0 0 0
08/08/2023
7.33
 391,800 7.16 7.33 7.16 0 0 0
07/08/2023
7.16
 273,800 7.16 7.25 7.07 0 0 0
04/08/2023
7.16
 451,300 7.16 7.16 6.99 0 0 0
03/08/2023
7.16
 466,100 7.25 7.25 7.07 0 0 0
02/08/2023
7.25
 273,900 7.25 7.33 7.16 0 0 0
01/08/2023
7.25
 430,500 7.33 7.33 7.25 0 0 0
31/07/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/07/2023
7.33
 567,200 7.25 7.51 7.25 0 0 0
28/07/2023
7.25
 381,000 7.25 7.33 7.16 0 0 0
27/07/2023
7.25
 477,200 7.33 7.33 7.08 0 0 0
26/07/2023
7.33
 412,300 7.33 7.42 7.25 0 0 0
25/07/2023
7.33
 549,500 7.33 7.42 7.25 0 0 0
24/07/2023
7.33
 431,400 7.42 7.42 7.25 0 0 0
21/07/2023
7.42
 260,500 7.42 7.42 7.25 0 0 0
20/07/2023
7.42
 147,500 7.25 7.42 7.25 0 0 0
19/07/2023
7.25
 360,200 7.50 7.50 7.25 0 0 0
18/07/2023
7.50
 243,200 7.58 7.67 7.50 0 0 0
17/07/2023
7.58
 782,200 7.42 7.67 7.33 0 0 0
14/07/2023
7.42
 339,600 7.42 7.50 7.25 0 0 0
13/07/2023
7.42
 348,100 7.42 7.50 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |