CTCP Đầu tư Cao su Đắk Lắk (dri)

12.30
0.20
(1.65%)
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)
27/01/2026
12.30
 733,500 12.30 12.50 12.20 6,000 0 0.4
26/01/2026
12.20
 692,700 12.30 12.30 11.90 0 0 0
23/01/2026
12.20
 812,600 12.30 12.60 12.10 10,000 0 0.1
22/01/2026
12.20
 666,400 12.20 12.50 12 1,000 0 0.0
21/01/2026
12.10
 1,529,000 12.30 12.30 11.80 0 0 0
20/01/2026
12.20
 3,064,900 12.80 12.90 11.90 600 0 0.0
19/01/2026
12.70
 2,450,200 13.30 13.30 12.40 0 20,000 -0.3
16/01/2026
13.20
 2,913,200 14 14.10 12.90 0 0 0
15/01/2026
14
 2,222,200 14.10 14.50 13.60 0 0 0
14/01/2026
14
 2,088,700 13.80 14.40 13.70 0 400 -0.0
13/01/2026
13.80
 1,978,400 14.20 14.20 13.50 0 500 -0.0
12/01/2026
14
 903,600 14.50 14.80 13.90 10,000 600 0.1
09/01/2026
14.50
 4,857,400 13.10 14.80 13.10 33,600 400 0.4
08/01/2026
13.30
 985,200 13.60 13.80 13 10,000 0 0.1
07/01/2026
13.60
 944,000 13.50 13.80 13.40 800 2,000 -0.0
06/01/2026
13.50
 1,830,500 12.90 13.70 12.80 0 500 -0.0
05/01/2026
12.80
 476,800 13 13.10 12.70 0 0 0
31/12/2025
13
 564,700 13.20 13.40 12.90 500 10,000 -0.1
30/12/2025
13.20
 1,683,400 13 13.40 12.90 500 10,000 -0.1
29/12/2025
12.90
 659,400 12.30 12.90 12.30 0 0 0
26/12/2025
12.40
 252,100 12.50 12.50 12.20 0 0 0
25/12/2025
12.30
 277,100 12.40 12.50 12.30 0 0 0
24/12/2025
12.40
 229,900 12.50 12.60 12.30 0 0 0
23/12/2025
12.40
 230,800 12.60 12.60 12.40 0 0 0
22/12/2025
12.50
 291,500 12.50 12.60 12.30 0 0 0
19/12/2025
12.40
 338,100 12.40 12.60 12.30 0 0 0
18/12/2025
12.50
 73,900 12.60 12.60 12.30 0 0 0
17/12/2025
12.60
 484,000 12.40 12.70 12.30 0 0 0
16/12/2025
12.30
 336,200 12.40 12.50 12 0 0 0
15/12/2025
12.40
 362,000 12.30 12.50 12.20 0 0 0
12/12/2025
12.30
 623,600 12.60 12.70 12.10 0 0 0
11/12/2025
12.50
 362,000 12.70 12.80 12.40 0 0 0
10/12/2025
12.80
 337,200 12.70 12.90 12.70 0 0 0
09/12/2025
12.70
 452,800 13 13 12.60 0 0 0
08/12/2025
13
 359,100 12.90 13.10 12.90 15,400 1,200 0.2
05/12/2025
12.90
 404,000 13 13 12.80 0 0 0
04/12/2025
13
 568,500 13 13.10 12.90 0 0 0
03/12/2025
13
 476,900 12.90 13 12.80 14,400 0 0.2
02/12/2025
13
 548,100 13 13 12.80 0 0 0
01/12/2025
13
 609,300 13 13.20 12.90 0 0 0
28/11/2025
13
 573,100 13.20 13.30 12.90 0 0 0
27/11/2025
13.20
 1,253,500 12.80 13.30 12.70 4,900 0 0.1
26/11/2025
12.80
 334,400 12.70 12.80 12.50 0 0 0
25/11/2025
12.70
 604,600 12.90 12.90 12.60 20,000 0 0.3
24/11/2025
12.90
 773,600 12.70 13 12.70 0 0 0
21/11/2025
12.70
 546,700 13 13 12.50 0 0 0
20/11/2025
13
 684,600 12.90 13.10 12.80 0 0 0
19/11/2025
12.90
 1,003,500 12.70 13.10 12.70 0 0 0
18/11/2025
12.80
 389,000 12.90 12.90 12.60 0 0 0
17/11/2025
12.90
 946,100 12.60 13.10 12.60 0 0 0
14/11/2025
12.60
 539,100 12.60 12.70 12.40 0 0 0
13/11/2025
12.60
 875,400 12.40 12.70 12.30 10,000 0 0.1
12/11/2025
12.40
 945,900 12 12.40 12 800 0 0.0
11/11/2025
11.90
 263,500 12 12.10 11.90 0 0 0
10/11/2025
12
 283,000 11.90 12.10 11.80 0 0 0
07/11/2025
12
 747,100 11.90 12.10 11.80 10,000 0 0.1
06/11/2025
12
 494,800 11.90 12.20 11.70 0 0 0
05/11/2025
11.70
 564,800 11.90 11.90 11.50 0 0 0
04/11/2025
11.90
 544,400 12 12 11.40 0 0 0
03/11/2025
12
 680,000 12.30 12.30 11.90 0 0 0
31/10/2025
12.30
 1,024,400 11.90 12.40 11.80 21,600 0 0.3
30/10/2025
12
 610,400 11.80 12 11.60 0 0 0
29/10/2025
11.80
 486,400 11.60 11.80 11.50 0 0 0
28/10/2025
11.50
 316,700 11.40 11.60 11.20 0 0 0
27/10/2025
11.40
 569,200 11.50 11.80 11.40 0 0 0
24/10/2025
11.50
 635,800 11.40 11.60 11.10 0 0 0
23/10/2025
11.40
 717,500 10.80 11.50 10.70 0 0 0
22/10/2025
10.70
 244,700 10.60 10.70 10.50 20,000 0 0.2
21/10/2025
10.50
 346,300 10.50 10.60 10.30 0 0 0
20/10/2025
10.50
 461,500 10.90 10.90 10.30 0 0 0
17/10/2025
10.80
 180,000 10.90 11 10.50 0 0 0
16/10/2025
10.90
 358,400 10.90 11.20 10.80 0 0 0
15/10/2025
11
 435,700 11.10 11.10 10.80 0 0 0
14/10/2025
11
 712,800 11.30 11.40 11 0 0 0
13/10/2025
11.30
 385,300 9.70 11.40 9.70 0 0 0
10/10/2025
11.40
 212,100 11.50 11.50 11.30 0 0 0
09/10/2025
11.50
 263,900 11.40 11.50 11.30 0 0 0
08/10/2025
11.50
 256,500 11.40 11.60 11.30 0 0 0
07/10/2025
11.40
 283,800 11.50 11.50 11.30 0 0 0
06/10/2025
11.50
 262,800 11.40 11.50 11.40 0 0 0
03/10/2025
11.30
 228,300 11.50 11.50 11.30 0 0 0
02/10/2025
11.50
 154,200 11.50 11.60 11.40 0 0 0
01/10/2025
11.50
 207,300 11.50 11.60 11.40 1,000 0 0.0
30/09/2025
11.50
 432,400 11.60 11.70 11.40 1,000 0 0.0
29/09/2025
11.70
 218,100 11.80 11.80 11.60 0 0 0
26/09/2025
11.80
 187,900 11.80 11.90 11.70 0 0 0
25/09/2025
11.80
 410,100 11.80 11.90 11.70 0 0 0
24/09/2025
11.90
 226,900 11.60 11.90 11.60 0 0 0
23/09/2025
11.60
 263,300 11.70 11.80 11.50 0 0 0
22/09/2025
11.80
 676,300 11.90 11.90 11.60 8,200 0 0.1
19/09/2025
11.90
 356,800 11.90 12 11.70 0 0 0
18/09/2025
11.90
 333,000 12 12.10 11.80 0 0 0
17/09/2025
12.10
 418,500 12.20 12.30 11.90 1,000 0 0.0
16/09/2025
12.20
 698,500 12.10 12.30 12 0 1,800 -0.0
15/09/2025
12.20
 470,000 12 12.20 11.90 0 0 0
12/09/2025
12
 684,100 11.80 12.10 11.80 0 0 0
11/09/2025
11.90
 687,800 11.90 12 11.70 1,000 0 0.0
10/09/2025
11.90
 195,500 12 12 11.80 0 0 0
09/09/2025
12
 423,500 11.90 12 11.70 0 0 0
08/09/2025
11.80
 384,300 12.20 12.20 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |