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)
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
10/04/2023
6.32
 136,456 6.24 6.40 6.24 0 0 0
07/04/2023
6.24
 91,648 6.40 6.40 6.24 0 0 0
06/04/2023
6.40
 343,320 6.57 6.57 6.24 0 0 0
05/04/2023
6.57
 119,620 6.57 6.57 6.40 0 0 0
04/04/2023
6.57
 462,342 6.32 6.74 6.24 0 0 0
03/04/2023
6.32
 117,602 6.24 6.32 6.15 0 0 0
31/03/2023
6.24
 76,500 6.15 6.24 6.15 0 0 0
30/03/2023
6.15
 103,701 6.15 6.24 6.07 0 0 0
29/03/2023
6.15
 51,500 6.15 6.15 6.07 0 0 0
28/03/2023
6.15
 99,600 6.15 6.24 6.07 0 0 0
27/03/2023
6.15
 122,102 6.15 6.15 6.07 0 0 0
24/03/2023
6.15
 76,400 6.07 6.24 5.98 0 0 0
23/03/2023
6.07
 600 6.07 6.24 6.07 0 0 0
22/03/2023
6.07
 44,102 6.15 6.24 6.07 0 0 0
21/03/2023
6.15
 112,800 6.15 6.24 5.98 0 0 0
20/03/2023
6.15
 215,303 6.40 6.40 5.98 0 0 0
17/03/2023
6.40
 20,218 6.32 6.40 6.32 0 0 0
16/03/2023
6.32
 77,812 6.40 6.40 6.24 0 0 0
15/03/2023
6.40
 119,200 6.24 6.49 6.32 0 0 0
14/03/2023
6.24
 105,017 6.40 6.40 6.24 0 0 0
13/03/2023
6.40
 105,900 6.40 6.49 6.32 0 0 0
10/03/2023
6.40
 114,069 6.49 6.49 6.32 0 0 0
09/03/2023
6.49
 131,500 6.49 6.49 6.32 0 0 0
08/03/2023
6.49
 84,902 6.49 6.49 6.32 0 0 0
07/03/2023
6.49
 139,877 6.49 6.49 6.32 0 0 0
06/03/2023
6.49
 85,570 6.40 6.57 6.32 0 0 0
03/03/2023
6.40
 99,430 6.49 6.57 6.32 0 0 0
02/03/2023
6.49
 124,500 6.49 6.57 6.32 0 0 0
01/03/2023
6.49
 230,000 6.32 6.49 6.15 0 0 0
28/02/2023
6.32
 125,421 6.24 6.40 6.24 0 0 0
27/02/2023
6.24
 205,800 6.49 6.57 6.24 0 0 0
24/02/2023
6.49
 114,900 6.66 6.66 6.49 0 0 0
23/02/2023
6.66
 424,500 6.57 6.66 6.40 0 0 0
22/02/2023
6.57
 552,425 6.83 6.83 6.40 0 0 0
21/02/2023
6.83
 301,258 6.91 6.91 6.74 0 0 0
20/02/2023
6.91
 441,600 6.57 6.99 6.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |