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
(2025-11-05) 		1.30 11.11% 14,025,500 60,100 0.8
11.70
13.20
12.90
2 tháng
(2025-10-06) 		1.50 13.04% 24,014,100 101,700 1.2
10.50
13.20
12.90
3 tháng
(2025-09-08) 		1.20 10.17% 31,670,900 112,100 1.3
10.50
13.20
12.90
6 tháng
(2025-06-09) 		0.85 7% 110,490,200 154,400 2.0
10.50
13.50
12.90
12 tháng
(2024-12-10) 		0.56 4.51% 279,981,184 512,700 8.0
8.39
16.10
12.90
24 tháng
(2023-12-18) 		6.80 109.69% 450,564,823 466,600 7.7
6.20
16.10
12.90
36 tháng
(2022-12-21) 		7.94 157.10% 520,531,333 541,200 8.4
4.80
16.10
12.90
60 tháng
(2020-12-31) 		6.79 109.30% 879,054,570 546,900 8.0
3.71
17.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
6.57
 272,100 6.49 6.57 6.40 0 0 0
15/02/2023
6.49
 317,317 6.32 6.49 6.24 0 0 0
14/02/2023
6.32
 404,411 6.24 6.40 6.24 0 0 0
13/02/2023
6.24
 594,900 6.83 6.83 6.15 0 0 0
10/02/2023
6.83
 273,611 6.99 7.16 6.74 0 0 0
09/02/2023
6.99
 1,079,973 6.40 7.16 6.40 0 0 0
08/02/2023
6.40
 190,520 6.32 6.40 6.15 0 0 0
07/02/2023
6.32
 305,481 6.40 6.57 6.24 0 0 0
06/02/2023
6.40
 170,361 6.32 6.40 6.15 0 0 0
03/02/2023
6.32
 214,000 6.32 6.57 6.24 0 0 0
02/02/2023
6.32
 163,600 6.32 6.40 6.24 0 0 0
01/02/2023
6.32
 507,047 6.49 6.66 6.24 0 0 0
31/01/2023
6.49
 442,112 6.49 6.49 6.15 0 0 0
30/01/2023
6.49
 615,780 6.66 6.66 6.49 0 0 0
27/01/2023
6.66
 583,027 6.49 6.74 6.49 0 0 0
19/01/2023
6.49
 366,885 6.32 6.49 6.24 0 0 0
18/01/2023
6.32
 1,000,412 5.65 6.32 5.56 0 0 0
17/01/2023
5.65
 303,962 5.48 5.65 5.39 0 0 0
16/01/2023
5.48
 58,900 5.39 5.48 5.31 0 0 0
13/01/2023
5.39
 149,900 5.48 5.56 5.39 0 0 0
12/01/2023
5.48
 88,900 5.48 5.48 5.39 0 0 0
11/01/2023
5.48
 236,100 5.31 5.56 5.22 0 0 0
10/01/2023
5.31
 144,200 5.31 5.31 5.14 0 0 0
09/01/2023
5.31
 116,506 5.14 5.39 5.14 0 0 0
06/01/2023
5.14
 105,600 5.31 5.31 5.14 0 0 0
05/01/2023
5.31
 83,900 5.14 5.31 5.14 0 0 0
04/01/2023
5.14
 142,000 5.31 5.31 5.14 0 100 -0.0
03/01/2023
5.31
 99,050 5.06 5.31 4.97 0 0 0
30/12/2022
5.06
 69,148 5.06 5.14 4.97 0 0 0
29/12/2022
5.06
 99,500 5.14 5.14 4.80 0 0 0
28/12/2022
5.14
 185,710 5.06 5.14 4.89 0 0 0
27/12/2022
5.06
 150,700 4.80 5.06 4.80 0 0 0
26/12/2022
4.80
 110,500 5.14 5.14 4.80 0 0 0
23/12/2022
5.14
 83,900 5.14 5.14 4.97 0 0 0
22/12/2022
5.14
 283,800 5.06 5.48 4.97 0 0 0
21/12/2022
5.06
 458,614 5.31 5.48 4.72 0 0 0
20/12/2022
5.31
 411,500 5.48 5.56 5.14 0 0 0
19/12/2022
5.48
 502,013 5.90 5.90 5.48 0 0 0
16/12/2022
5.90
 186,900 5.90 5.98 5.73 0 0 0
15/12/2022
5.90
 575,100 5.73 6.07 5.56 0 100 -0.0
14/12/2022
5.73
 271,173 5.73 5.90 5.56 0 200 -0.0
13/12/2022
5.73
 200,300 5.73 5.90 5.48 0 0 0
12/12/2022
5.73
 505,713 5.48 5.90 5.39 100 0 0.0
09/12/2022
5.48
 141,020 5.39 5.56 5.31 0 0 0
08/12/2022
5.39
 373,602 5.22 5.56 5.06 0 0 0
07/12/2022
5.22
 243,000 5.31 5.39 5.14 0 0 0
06/12/2022
5.31
 413,524 5.48 5.56 5.22 0 0 0
05/12/2022
5.48
 350,909 5.39 5.65 5.31 0 0 0
02/12/2022
5.39
 551,494 5.14 5.48 4.97 0 241,600 -1.5
01/12/2022
5.14
 426,560 5.14 5.56 5.06 0 0 0
30/11/2022
5.14
 313,604 5.14 5.22 4.80 300 0 0.0
29/11/2022
5.14
 326,609 5.06 5.31 4.89 0 0 0
28/11/2022
5.06
 409,710 4.63 5.06 4.80 0 0 0
25/11/2022
4.63
 368,100 4.13 4.63 4.21 0 0 0
24/11/2022
4.13
 99,100 4.30 4.30 4.13 0 0 0
23/11/2022
4.30
 94,300 4.47 4.55 4.21 0 0 0
22/11/2022
4.47
 181,604 4.38 4.63 4.38 0 0 0
21/11/2022
4.38
 306,011 4.30 4.55 4.30 0 0 0
18/11/2022
4.30
 243,260 4.38 4.38 4.05 0 0 0
17/11/2022
4.38
 282,610 4.13 4.38 4.13 0 0 0
16/11/2022
4.13
 361,683 3.88 4.38 3.54 0 0 0
15/11/2022
3.88
 449,150 3.96 4.05 3.71 224,300 0 1.0
14/11/2022
3.96
 205,311 4.30 4.30 3.88 0 0 0
11/11/2022
4.30
 515,920 3.71 4.38 3.96 17,300 0 0.1
10/11/2022
3.71
 486,368 4.30 4.30 3.71 0 0 0
09/11/2022
4.30
 62,954 4.30 4.47 4.30 0 0 0
08/11/2022
4.30
 179,500 4.21 4.38 4.21 0 0 0
07/11/2022
4.21
 275,062 4.89 4.89 4.21 0 0 0
04/11/2022
4.89
 85,800 5.06 5.06 4.80 0 0 0
03/11/2022
5.06
 63,500 5.14 5.14 4.97 0 0 0
02/11/2022
5.14
 66,400 5.06 5.22 5.06 0 0 0
01/11/2022
5.06
 94,700 5.06 5.31 5.06 0 0 0
31/10/2022
5.06
 51,200 5.22 5.39 4.97 0 0 0
28/10/2022
5.22
 113,320 5.31 5.56 5.22 0 0 0
27/10/2022
5.31
 107,400 4.97 5.31 4.97 0 0 0
26/10/2022
4.97
 74,100 5.06 5.22 4.89 0 0 0
25/10/2022
5.06
 183,104 5.22 5.31 4.89 0 0 0
24/10/2022
5.22
 146,723 5.56 5.65 5.14 0 0 0
21/10/2022
5.56
 424,000 5.73 5.90 5.48 0 0 0
20/10/2022
5.73
 67,800 5.81 5.90 5.73 0 0 0
19/10/2022
5.81
 158,300 5.90 5.98 5.81 0 0 0
18/10/2022
5.90
 181,300 5.81 6.07 5.90 0 0 0
17/10/2022
5.81
 108,600 5.90 5.90 5.73 0 0 0
14/10/2022
5.90
 176,310 5.81 6.07 5.81 0 0 0
13/10/2022
5.81
 104,100 5.73 5.90 5.65 0 0 0
12/10/2022
5.73
 213,505 5.73 5.90 5.56 0 0 0
11/10/2022
5.73
 134,700 6.07 6.24 5.39 0 0 0
10/10/2022
6.07
 161,345 5.90 6.32 5.81 0 0 0
07/10/2022
5.90
 191,234 6.49 6.57 5.90 0 0 0
06/10/2022
6.49
 135,200 6.99 6.99 6.40 0 0 0
05/10/2022
6.99
 89,507 6.74 6.99 6.83 0 0 0
04/10/2022
6.74
 145,322 6.83 7.16 6.66 0 0 0
03/10/2022
6.83
 162,500 7.58 7.58 6.74 0 0 0
30/09/2022
7.58
 334,302 7.42 7.58 6.83 0 0 0
29/09/2022
7.42
 211,561 7.58 7.84 7.42 0 0 0
28/09/2022
7.58
 191,200 7.84 7.92 7.58 0 0 0
27/09/2022
7.84
 225,050 7.92 8.09 7.75 0 0 0
26/09/2022
7.92
 487,700 8.60 8.60 7.75 0 0 0
23/09/2022
8.60
 149,700 8.68 8.68 8.43 0 0 0
22/09/2022
8.68
 263,743 8.68 8.68 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |