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)
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
21/09/2022
8.68
 132,801 8.85 8.85 8.60 0 0 0
20/09/2022
8.85
 258,323 8.51 8.85 8.51 0 0 0
19/09/2022
8.51
 466,565 9.35 9.44 8.51 0 0 0
16/09/2022
9.35
 339,500 9.61 9.69 9.27 0 0 0
15/09/2022
9.61
 185,318 9.69 9.69 9.52 0 0 0
14/09/2022
9.69
 188,317 9.78 9.78 9.52 0 0 0
13/09/2022
9.78
 201,109 9.78 9.86 9.61 0 0 0
12/09/2022
9.78
 138,611 9.78 9.86 9.69 0 0 0
09/09/2022
9.78
 515,800 9.86 9.94 9.52 0 0 0
08/09/2022
9.86
 337,000 9.86 10.03 9.69 0 0 0
07/09/2022
9.86
 463,862 10.11 10.20 9.86 0 0 0
06/09/2022
10.11
 218,000 10.11 10.37 9.94 0 0 0
05/09/2022
10.11
 334,600 10.11 10.45 9.94 0 0 0
31/08/2022
10.11
 152,700 10.11 10.20 10.03 0 0 0
30/08/2022
10.11
 581,701 9.86 10.45 9.86 0 0 0
29/08/2022
9.86
 511,100 10.11 10.11 9.61 0 0 0
26/08/2022
10.11
 351,502 10.28 10.28 9.94 0 0 0
25/08/2022
10.28
 244,600 10.37 10.37 10.11 0 0 0
24/08/2022
10.37
 382,905 10.03 10.37 10.03 0 0 0
23/08/2022
10.03
 441,600 9.86 10.11 9.78 0 0 0
22/08/2022
9.86
 313,200 9.94 10.03 9.86 0 0 0
19/08/2022
9.94
 322,300 10.11 10.11 9.86 0 0 0
18/08/2022
10.11
 505,708 10.20 10.20 9.94 0 0 0
17/08/2022
10.20
 566,147 10.53 10.62 10.11 0 0 0
16/08/2022
10.53
 772,000 10.62 10.70 10.37 0 0 0
15/08/2022
10.62
 347,900 10.62 10.79 10.45 0 0 0
12/08/2022
10.62
 423,200 10.45 10.62 10.28 0 0 0
11/08/2022
10.45
 962,203 10.79 11.04 10.37 0 0 0
10/08/2022
10.79
 433,400 10.96 11.12 10.70 0 0 0
09/08/2022
10.96
 1,538,348 10.20 11.21 10.28 0 0 0
08/08/2022
10.20
 369,807 10.20 10.28 10.11 0 0 0
05/08/2022
10.20
 285,068 10.20 10.20 10.03 0 0 0
04/08/2022
10.20
 415,141 10.28 10.45 10.11 0 0 0
03/08/2022
10.28
 493,900 10.20 10.28 10.11 0 0 0
02/08/2022
10.20
 380,500 10.11 10.28 10.03 0 0 0
01/08/2022
10.11
 496,842 10.03 10.11 9.94 0 0 0
29/07/2022
10.03
 353,812 9.94 10.20 9.86 0 0 0
28/07/2022
9.94
 300,000 9.78 10.53 9.78 0 0 0
27/07/2022
9.78
 140,425 9.78 9.78 9.69 0 0 0
26/07/2022
9.78
 217,201 9.94 9.94 9.69 0 0 0
25/07/2022
9.94
 383,925 10.11 10.11 9.78 0 0 0
22/07/2022
10.11
 793,989 9.78 10.20 9.78 0 0 0
21/07/2022
9.78
 258,203 9.86 9.86 9.69 0 0 0
20/07/2022
9.86
 543,142 9.78 9.94 9.69 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
19/07/2022
9.78
 266,739 9.61 10.03 9.69 0 0 0
18/07/2022
9.61
 610,300 9.53 9.93 9.53 0 0 0
15/07/2022
9.53
 445,510 9.61 9.69 9.44 0 0 0
14/07/2022
9.61
 480,200 9.85 9.85 9.44 0 0 0
13/07/2022
9.85
 242,300 9.85 10.10 9.69 0 0 0
12/07/2022
9.85
 632,400 9.28 10.34 9.28 0 0 0
11/07/2022
9.28
 116,510 9.44 9.61 9.20 0 0 0
08/07/2022
9.44
 237,814 9.44 9.61 9.28 0 0 0
07/07/2022
9.44
 144,522 9.61 9.61 9.28 0 0 0
06/07/2022
9.61
 476,845 9.53 9.85 9.44 0 0 0
05/07/2022
9.53
 198,587 9.69 9.85 9.44 0 0 0
04/07/2022
9.69
 364,112 9.77 10.01 9.44 0 0 0
01/07/2022
9.77
 231,900 9.69 9.93 9.36 0 0 0
30/06/2022
9.69
 245,602 10.10 10.18 9.69 0 0 0
29/06/2022
10.10
 257,508 10.34 10.34 10.10 0 0 0
28/06/2022
10.34
 175,000 10.34 10.50 10.26 0 0 0
27/06/2022
10.34
 138,138 10.18 10.50 10.18 0 0 0
24/06/2022
10.18
 487,000 9.69 10.58 9.69 0 0 0
23/06/2022
9.69
 321,600 9.77 9.85 9.61 0 0 0
22/06/2022
9.77
 203,100 9.44 9.77 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |