CTCP Đầu tư Cao su Đắk Lắk (dri)

14.50
-0.20
(-1.36%)
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
(2026-08-12) 		1 7.30% 12,458,100 611,000 0
13.30
14.90
14.50
2 tháng
(2026-07-13) 		1.50 11.36% 21,734,000 710,000 0
12.50
14.90
14.50
3 tháng
(2026-06-15) 		0.20 1.38% 30,833,700 720,000 0
12.50
14.90
14.50
6 tháng
(2026-03-16) 		1.60 12.21% 72,116,800 870,850 0.2
11.90
15.10
14.50
12 tháng
(2025-09-16) 		2.50 20.49% 186,099,500 1,085,450 2.7
10.50
16
14.50
24 tháng
(2024-09-23) 		3.86 35.66% 464,368,922 1,501,050 9.5
8.39
16.10
14.50
36 tháng
(2023-09-27) 		8.33 130.61% 618,583,023 1,443,250 9.1
5.85
16.10
14.50
60 tháng
(2021-10-07) 		3.55 31.79% 865,122,865 1,518,650 9.4
3.71
17.50
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |