CTCP Đầu tư Cao su Đắk Lắk (dri)

12.20
-0.10
(-0.81%)
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
(2025-12-29) 		-0.70 -5.43% 31,323,300 22,600 0.3
12.10
14.50
12.30
2 tháng
(2025-11-28) 		-0.80 -6.15% 39,513,500 51,200 0.7
12.10
14.50
12.30
3 tháng
(2025-10-29) 		0.40 3.39% 54,108,700 118,500 1.5
11.70
14.50
12.30
6 tháng
(2025-07-31) 		-0.80 -6.15% 94,527,500 71,700 0.9
10.50
14.50
12.30
12 tháng
(2025-02-03) 		0.05 0.41% 295,616,257 370,800 6.3
8.39
16.10
12.30
24 tháng
(2024-02-07) 		4.74 63.57% 473,781,167 575,800 8.8
7.37
16.10
12.30
36 tháng
(2023-02-13) 		5.96 95.63% 548,385,234 578,100 8.8
5.85
16.10
12.30
60 tháng
(2021-02-22) 		5.76 89.32% 893,964,610 583,700 8.5
3.71
17.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.42
 220,400 7.50 7.50 7.33 0 0 0
11/07/2023
7.50
 554,100 7.33 7.50 7.33 0 0 0
10/07/2023
7.33
 203,700 7.25 7.33 7.16 0 0 0
07/07/2023
7.25
 169,800 7.25 7.25 7.08 0 0 0
06/07/2023
7.25
 321,200 7.25 7.25 7.08 0 0 0
05/07/2023
7.25
 137,800 7.33 7.33 7.25 0 0 0
04/07/2023
7.33
 177,041 7.25 7.42 7.08 0 0 0
03/07/2023
7.25
 132,000 7.25 7.25 7.16 0 0 0
30/06/2023
7.25
 91,600 7.25 7.33 7.16 0 0 0
29/06/2023
7.25
 195,500 7.42 7.42 7.25 0 0 0
28/06/2023
7.42
 429,000 7.25 7.50 7.33 0 0 0
27/06/2023
7.25
 99,800 7.25 7.33 7.25 0 0 0
26/06/2023
7.25
 199,000 7.33 7.42 7.16 0 0 0
23/06/2023
7.33
 128,300 7.33 7.42 7.25 0 0 0
22/06/2023
7.33
 290,600 7.33 7.42 7.25 0 0 0
21/06/2023
7.33
 200,000 7.25 7.33 7.16 0 0 0
20/06/2023
7.25
 209,900 7.16 7.25 6.99 0 0 0
19/06/2023
7.16
 270,300 7.25 7.25 6.99 0 0 0
16/06/2023
7.25
 341,830 7.25 7.42 7.08 0 0 0
15/06/2023
7.25
 357,400 7.42 7.50 7.16 0 0 0
14/06/2023
7.42
 570,900 7.67 7.84 7.33 0 0 0
13/06/2023
7.67
 758,781 7.42 7.92 7.42 0 0 0
12/06/2023
7.42
 381,809 7.42 7.50 7.25 0 0 0
09/06/2023
7.42
 239,800 7.42 7.42 7.25 0 0 0
08/06/2023
7.42
 484,251 7.50 7.58 7.33 0 0 0
07/06/2023
7.50
 455,550 7.50 7.58 7.42 0 0 0
06/06/2023
7.50
 407,100 7.33 7.50 7.25 0 0 0
05/06/2023
7.33
 438,284 7.33 7.50 7.16 0 0 0
02/06/2023
7.33
 696,103 7.33 7.50 7.33 0 0 0
01/06/2023
7.33
 439,814 7.42 7.50 7.25 0 0 0
31/05/2023
7.42
 931,700 7.16 7.58 7.08 0 0 0
30/05/2023
7.16
 538,229 6.91 7.16 6.99 0 0 0
29/05/2023
6.91
 101,600 6.74 6.99 6.83 0 0 0
26/05/2023
6.74
 262,000 6.83 6.91 6.74 0 0 0
25/05/2023
6.83
 318,910 6.74 7.08 6.74 0 0 0
24/05/2023
6.74
 240,501 6.91 6.91 6.74 0 0 0
23/05/2023
6.91
 172,200 6.91 7.08 6.83 0 0 0
22/05/2023
6.91
 332,727 6.91 7.08 6.83 0 0 0
19/05/2023
6.91
 254,600 6.99 6.99 6.74 0 0 0
18/05/2023
6.99
 189,915 6.99 7.08 6.83 0 0 0
17/05/2023
6.99
 894,927 6.83 7.25 6.74 72,400 0 0.6
16/05/2023
6.83
 236,350 6.83 6.91 6.74 0 0 0
15/05/2023
6.83
 518,200 6.83 7.08 6.74 0 0 0
12/05/2023
6.83
 292,331 6.74 6.83 6.57 0 0 0
11/05/2023
6.74
 179,750 6.91 6.91 6.66 0 0 0
10/05/2023
6.91
 408,010 6.74 6.91 6.49 0 0 0
09/05/2023
6.74
 419,933 6.57 6.99 6.57 0 0 0
08/05/2023
6.57
 297,107 6.40 6.66 6.32 0 0 0
05/05/2023
6.40
 179,132 6.49 6.49 6.32 0 0 0
04/05/2023
6.49
 150,301 6.57 6.57 6.40 0 0 0
28/04/2023
6.57
 392,036 6.66 6.66 6.40 0 0 0
27/04/2023
6.66
 260,000 6.66 6.74 6.57 0 0 0
26/04/2023
6.66
 810,769 6.32 6.91 6.32 0 0 0
25/04/2023
6.32
 74,801 6.32 6.32 6.24 0 0 0
24/04/2023
6.32
 65,993 6.32 6.32 6.24 0 0 0
21/04/2023
6.32
 126,365 6.32 6.40 6.24 0 0 0
20/04/2023
6.32
 54,000 6.24 6.32 6.24 0 0 0
19/04/2023
6.24
 139,007 6.40 6.40 6.15 0 0 0
18/04/2023
6.40
 103,410 6.32 6.40 6.24 0 0 0
17/04/2023
6.32
 85,200 6.32 6.40 6.24 0 0 0
14/04/2023
6.32
 115,900 6.40 6.40 6.24 0 0 0
13/04/2023
6.40
 94,420 6.32 6.49 6.32 0 0 0
12/04/2023
6.32
 251,001 6.40 6.49 6.32 0 0 0
11/04/2023
6.40
 124,400 6.32 6.40 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |