CTCP Đầu tư Cao su Đắk Lắk (dri)

12.90
0.10
(0.78%)
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
(2024-04-10) 		0.90 7.56% 15,209,800 2,600 0.0
10.60
12.90
12.90
2 tháng
(2024-03-11) 		4 45.45% 39,383,100 4,000 0.0
8.80
13.70
12.90
3 tháng
(2024-02-15) 		4.70 58.02% 47,010,100 7,500 0.1
8.10
13.70
12.90
6 tháng
(2023-11-13) 		5.89 85.19% 64,487,900 -64,900 -0.5
6.72
13.70
12.90
12 tháng
(2023-05-16) 		5.30 70.56% 109,333,622 9,800 0.1
6.43
13.70
12.90
24 tháng
(2022-05-23) 		2.33 22.22% 181,186,827 9,800 -0.3
4.08
13.70
12.90
36 tháng
(2021-05-26) 		3.50 37.57% 411,334,103 -25,600 -0.7
4.08
19.24
12.90
60 tháng
(2019-06-06) 		7.18 127.89% 572,793,544 13,400 -0.3
2.65
19.24
12.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
12.80
0.10
 1,017,600 12.80 13.20 12.40 0 0 0
#2 08/05/2024
12.80
0
 1,490,900 12.80 13.20 12.30 0 0 0
#3 07/05/2024
12.70
0.90
 1,030,100 12.50 13.10 12.50 2,000 0 0.0
#4 06/05/2024
12.50
1.20
 1,151,600 11.30 12.50 11.20 0 0 0
#5 03/05/2024
11.30
0.30
 385,500 11 11.60 11 0 0 0
#6 02/05/2024
11
0.10
 377,700 10.90 11.10 10.70 0 0 0
#7 26/04/2024
10.90
-0.30
 381,900 11.20 11.20 10.80 0 0 0
#8 25/04/2024
11.20
-0.10
 307,600 11.10 11.50 11 0 0 0
#9 24/04/2024
11.30
0.70
 625,000 10.90 11.30 10.20 1,000 0 0.0
#10 23/04/2024
10.60
-1.10
 1,083,700 11.60 11.60 10.40 0 0 0
#11 22/04/2024
11.70
-0.10
 857,500 11.90 12.20 11.50 0 0 0
#12 19/04/2024
11.80
-0.40
 1,160,200 12.20 12.20 11.70 0 0 0
#13 17/04/2024
12.20
-0.20
 781,100 12.40 12.60 12 0 0 0
#14 16/04/2024
12.40
0.30
 981,400 12.30 12.50 11.90 0 0 0
#15 15/04/2024
12.10
-0.40
 1,678,300 12.40 13.20 11.80 0 400 -0.0
#16 12/04/2024
12.50
0.40
 585,800 12.10 12.50 12.10 0 0 0
#17 11/04/2024
12.10
0.20
 369,200 11.90 12.10 11.70 0 0 0
#18 10/04/2024
11.90
-0.50
 944,700 12.40 12.70 11.60 0 0 0
#19 09/04/2024
12.40
0.50
 1,117,400 12 12.50 11.50 0 0 0
#20 08/04/2024
11.90
-0.60
 779,000 12.50 12.60 11.60 0 0 0
#21 05/04/2024
12.50
-1
 1,805,400 13.40 13.60 12.20 0 0 0
#22 04/04/2024
13.50
-0.20
 744,900 13.80 13.90 13.40 200 0 0.0
#23 03/04/2024
13.70
0.30
 1,151,100 13.10 14 13.10 200 0 0.0
#24 02/04/2024
13.40
0.80
 1,376,600 12.50 13.50 12.30 0 0 0
#25 01/04/2024
12.60
-0.10
 624,900 12.70 12.80 12.20 0 0 0
#26 29/03/2024
12.70
0.40
 628,700 12.30 13 12.30 0 0 0
#27 28/03/2024
12.30
-0.50
 787,500 12.80 12.80 12 0 0 0
#28 27/03/2024
12.80
0.30
 1,015,500 12.50 13.20 12.30 0 0 0
#29 26/03/2024
12.50
1.50
 1,795,400 10.90 12.50 10.90 0 0 0
#30 25/03/2024
11
0
 544,400 11 11.10 10.80 1,000 0 0.0
#31 22/03/2024
11
-0.20
 587,200 11.20 11.20 10.90 0 0 0
#32 21/03/2024
11.20
0
 873,700 11.20 11.50 11 0 0 0
#33 20/03/2024
11.20
-0.20
 1,082,300 11.40 12 10.80 0 0 0
#34 19/03/2024
11.40
0.10
 990,600 11.30 11.90 11.10 0 0 0
#35 18/03/2024
11.30
0.80
 2,340,300 10.50 11.50 10.30 0 0 0
#36 15/03/2024
10.50
1.30
 1,946,500 9.20 10.50 9.20 0 0 0
#37 14/03/2024
9.20
-0.10
 883,700 9.30 9.40 9.10 0 0 0
#38 13/03/2024
9.30
0.10
 812,200 9.20 9.40 9.10 0 0 0
#39 12/03/2024
9.20
0.40
 1,269,900 8.80 9.30 8.70 0 0 0
#40 11/03/2024
8.80
0.30
 1,016,100 8.50 9 8.50 0 0 0
#41 08/03/2024
8.50
-0.10
 263,100 8.60 8.60 8.30 0 0 0
#42 07/03/2024
8.60
0.10
 273,400 8.50 8.60 8.40 0 0 0
#43 06/03/2024
8.50
-0.10
 270,400 8.60 8.60 8.40 0 0 0
#44 05/03/2024
8.60
0.10
 196,300 8.50 8.60 8.40 0 0 0
#45 04/03/2024
8.50
-0.10
 832,900 8.60 8.70 8.30 0 0 0
#46 01/03/2024
8.60
0
 402,400 8.60 8.60 8.40 3,500 0 0.0
#47 29/02/2024
8.60
0
 522,600 8.60 8.70 8.30 0 0 0
#48 28/02/2024
8.60
0
 430,900 8.60 8.80 8.50 0 0 0
#49 27/02/2024
8.60
0.20
 663,900 8.40 8.80 8.40 0 0 0
#50 26/02/2024
8.40
0.10
 249,800 8.30 8.50 8.20 0 0 0
#51 23/02/2024
8.30
-0.10
 678,300 8.40 8.50 8.20 0 0 0
#52 22/02/2024
8.40
-0.10
 334,400 8.50 8.50 8.30 0 0 0
#53 21/02/2024
8.50
0
 508,200 8.50 8.50 8.30 0 0 0
#54 20/02/2024
8.50
0.10
 361,300 8.40 8.50 8.30 0 0 0
#55 19/02/2024
8.40
0.30
 719,100 8.10 8.60 8.10 0 0 0
#56 16/02/2024
8.10
0
 392,000 8.10 8.40 8.10 0 0 0
#57 15/02/2024
8.10
-0.10
 528,000 8.20 8.30 8 0 0 0
#58 07/02/2024
8.20
0
 229,000 8.20 8.30 8.10 0 0 0
#59 06/02/2024
8.20
0.30
 505,100 7.90 9 8 0 0 0
#60 05/02/2024
7.90
-0.20
 622,700 8.10 8.10 7.80 0 72,400 -0.6
#61 02/02/2024
8.10
0
 571,000 8.10 8.40 7.90 0 0 0
#62 01/02/2024
8.10
0.30
 684,800 7.80 8.10 7.70 0 0 0
#63 31/01/2024
7.80
-0.20
 470,600 8 8.20 7.70 0 0 0
#64 30/01/2024
8
0.10
 802,200 7.90 8.20 7.80 0 0 0
#65 29/01/2024
7.90
0.40
 919,700 7.50 8 7.50 0 0 0
#66 26/01/2024
7.50
0.20
 489,900 7.30 7.60 7.30 0 0 0
#67 25/01/2024
7.30
-0.10
 39,600 7.40 7.40 7.30 0 0 0
#68 24/01/2024
7.40
0.10
 95,500 7.30 7.40 7.30 0 0 0
#69 23/01/2024
7.30
-0.10
 176,500 7.40 7.40 7.30 0 0 0
#70 22/01/2024
7.40
-0.20
 194,600 7.60 7.60 7.30 0 0 0
#71 19/01/2024
7.60
0.30
 757,700 7.30 7.60 7.30 0 0 0
#72 18/01/2024
7.30
0
 119,000 7.30 7.30 7.20 0 0 0
#73 17/01/2024
7.30
0
 112,200 7.30 7.40 7.20 0 0 0
#74 16/01/2024
7.30
0
 111,500 7.30 7.40 7.30 0 0 0
#75 15/01/2024
7.30
0.10
 290,800 7.20 7.40 7.20 0 0 0
#76 12/01/2024
7.20
-0.10
 296,200 7.30 7.30 7.10 0 0 0
#77 11/01/2024
7.30
0
 207,000 7.30 7.40 7.20 0 0 0
#78 10/01/2024
7.30
0
 309,800 7.30 7.40 7.20 0 0 0
#79 09/01/2024
7.30
-0.10
 433,100 7.40 7.50 7.20 0 0 0
#80 08/01/2024
7.40
-0.10
 183,100 7.50 7.50 7.40 0 8,000 -0.1
#81 05/01/2024
7.50
0
 380,600 7.50 7.60 7.50 0 0 0
#82 04/01/2024
7.50
0
 522,300 7.50 7.60 7.30 0 0 0
#83 03/01/2024
7.50
-0.20
 220,400 7.70 7.70 7.40 8,000 0 0.1
#84 02/01/2024
7.70
0.10
 321,700 7.60 7.70 7.40 0 0 0
#85 29/12/2023
7.60
0.30
 1,236,800 7.30 7.70 7.30 0 0 0
#86 28/12/2023
7.30
0.10
 518,900 7.20 7.40 7.10 0 0 0
#87 27/12/2023
7.20
0.10
 229,400 7.10 7.30 7.10 0 0 0
#88 26/12/2023
7.10
0
 249,500 7.10 7.20 7 0 0 0
#89 25/12/2023
7.10
-0.10
 273,500 7.20 7.20 7 0 0 0
#90 22/12/2023
7.20
0
 173,300 7.20 7.40 7.10 0 0 0
#91 21/12/2023
7.20
0.38
 770,400 6.82 7.30 6.82 0 0 0
#92 20/12/2023
6.82
-0.10
 38,000 6.91 6.91 6.82 0 0 0
#93 19/12/2023
6.91
0.10
 78,800 6.82 6.91 6.72 0 0 0
#94 18/12/2023
6.82
0.10
 113,800 6.72 6.91 6.72 0 0 0
#95 15/12/2023
6.72
-0.10
 76,700 6.82 6.82 6.72 0 0 0
#96 14/12/2023
6.82
-0.10
 59,000 6.91 6.91 6.72 0 0 0
#97 13/12/2023
6.91
0
 139,000 6.91 6.91 6.72 0 0 0
#98 12/12/2023
6.91
0
 97,000 6.91 6.91 6.82 0 0 0
#99 11/12/2023
6.91
0
 124,300 6.91 6.91 6.72 0 0 0
#100 08/12/2023
6.91
-0.10
 419,700 7.01 7.01 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc