CTCP Đầu tư Cao su Đắk Lắk (dri)

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-0.30 -2.01% 15,772,300 144,300 0
13.80
15.10
14.40
2 tháng
(2026-04-13) 		1.70 13.18% 29,008,300 138,750 0
12.90
15.10
14.40
3 tháng
(2026-03-16) 		1.50 11.45% 40,947,400 150,850 0.2
11.90
15.10
14.40
6 tháng
(2025-12-15) 		2.20 17.74% 123,565,700 240,150 1.2
11.90
16
14.40
12 tháng
(2025-06-17) 		2.55 21.13% 229,207,400 404,750 3.3
10.50
16
14.40
24 tháng
(2024-06-24) 		2.41 19.79% 475,306,803 785,150 9.6
8.39
16.10
14.40
36 tháng
(2023-06-28) 		7.18 96.87% 613,800,564 723,250 9.1
5.85
16.10
14.40
60 tháng
(2021-07-08) 		6.72 85.29% 888,585,078 797,150 9.4
3.71
17.50
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |