CTCP Đầu tư Cao su Đắk Lắk (dri)

12.50
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
(2024-11-04) 		1.65 15.10% 11,521,827 14,800 0.2
10.95
12.70
12.40
2 tháng
(2024-10-03) 		0.78 6.61% 19,090,922 14,800 0.2
10.95
12.70
12.40
3 tháng
(2024-09-04) 		2.23 21.56% 29,579,847 14,500 0.2
10.27
12.70
12.40
6 tháng
(2024-06-05) 		-0.70 -5.26% 82,809,504 18,300 0.2
8.91
13.68
12.40
12 tháng
(2023-12-08) 		6.08 93.26% 167,751,072 -47,100 -0.3
6.34
14.15
12.40
24 tháng
(2022-12-13) 		6.66 112.02% 238,948,868 27,200 0.3
4.98
14.15
12.40
36 tháng
(2021-12-20) 		-1.25 -9% 371,052,738 26,600 -0.1
3.85
18.15
12.40
60 tháng
(2019-12-30) 		8.23 188.28% 668,357,597 33,200 -0.1
2.50
18.15
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
12.50
 354,500 12.60 12.90 12.30 0 0 0
02/12/2024
12.40
 618,500 12.60 12.60 12.30 0 0 0
29/11/2024
12.60
 372,700 12.70 12.70 12.40 0 0 0
28/11/2024
12.70
 644,500 12.50 12.70 12.40 0 0 0
27/11/2024
12.50
 599,300 12.40 12.60 12.20 0 0 0
26/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2024
12.30
 661,000 12.80 12.80 12.20 4,000 0 0.0
25/11/2024
12.40
 1,099,200 12.21 12.88 12.21 0 100 -0.0
22/11/2024
12.21
 1,491,400 11.72 12.21 11.72 0 0 0
21/11/2024
11.72
 195,600 11.62 11.72 11.43 500 0 0.0
20/11/2024
11.53
 341,500 11.62 11.62 11.24 500 0 0.0
19/11/2024
11.53
 559,500 11.62 11.82 11.53 1,000 0 0.0
18/11/2024
11.53
 494,200 11.53 11.62 11.43 1,500 0 0.0
15/11/2024
11.53
 376,267 11.82 11.82 11.43 3,500 0 0.0
14/11/2024
11.82
 1,195,081 11.62 12.11 11.62 1,500 0 0.0
13/11/2024
11.82
 769,260 11.62 11.82 11.43 0 0 0
12/11/2024
11.62
 439,848 11.82 11.92 11.62 0 0 0
11/11/2024
11.72
 966,257 11.24 11.82 11.24 0 0 0
08/11/2024
11.33
 232,906 11.24 11.43 11.24 0 0 0
07/11/2024
11.24
 103,287 11.24 11.24 11.14 100 0 0.0
06/11/2024
11.24
 318,861 11.04 11.24 11.04 0 0 0
05/11/2024
10.95
 172,620 10.95 11.04 10.85 1,400 0 0.0
04/11/2024
10.95
 488,540 11.24 11.33 10.85 900 0 0.0
01/11/2024
11.24
 291,231 11.43 11.43 11.14 0 0 0
31/10/2024
11.53
 372,495 11.53 11.53 11.33 0 0 0
30/10/2024
11.53
 186,665 11.53 11.53 11.43 0 0 0
29/10/2024
11.43
 675,574 11.53 11.92 11.43 0 0 0
28/10/2024
11.43
 165,701 11.43 11.62 11.33 0 0 0
25/10/2024
11.53
 212,197 11.53 11.62 11.33 0 0 0
24/10/2024
11.43
 412,474 11.62 11.72 11.43 0 0 0
23/10/2024
11.62
 227,382 11.62 11.72 11.43 0 0 0
22/10/2024
11.62
 327,386 11.82 11.82 11.43 0 0 0
21/10/2024
11.82
 806,467 11.62 12.01 11.62 0 0 0
18/10/2024
11.53
 144,542 11.43 11.62 11.43 0 0 0
17/10/2024
11.53
 185,656 11.43 11.53 11.33 0 0 0
16/10/2024
11.53
 225,134 11.43 11.62 11.24 0 0 0
15/10/2024
11.53
 336,250 11.53 11.72 11.53 0 0 0
14/10/2024
11.43
 281,417 11.33 11.62 11.33 0 0 0
11/10/2024
11.33
 393,435 11.33 11.43 11.14 0 0 0
10/10/2024
11.33
 546,738 11.72 11.72 11.14 0 0 0
09/10/2024
11.62
 227,932 11.72 11.72 11.53 0 0 0
08/10/2024
11.72
 250,638 11.72 11.82 11.53 0 0 0
07/10/2024
11.72
 318,291 11.72 11.82 11.62 0 0 0
04/10/2024
11.62
 401,148 12.11 12.11 11.62 0 0 0
03/10/2024
11.82
 580,342 12.21 12.30 11.82 0 0 0
02/10/2024
12.21
 756,496 12.01 12.30 11.92 0 1,600 -0.0
01/10/2024
11.92
 553,994 11.82 12.11 11.72 0 100 -0.0
30/09/2024
11.62
 381,094 11.72 11.82 11.53 0 100 -0.0
27/09/2024
11.72
 465,236 11.92 11.92 11.53 0 0 0
26/09/2024
11.82
 930,708 11.53 12.01 11.53 0 0 0
25/09/2024
11.43
 534,250 11.43 11.62 11.33 0 0 0
24/09/2024
11.43
 434,422 11.24 11.43 11.14 0 0 0
23/09/2024
11.24
 218,549 11.24 11.33 11.14 0 0 0
20/09/2024
11.24
 507,817 11.14 11.43 11.04 0 0 0
19/09/2024
11.14
 323,503 11.33 11.43 11.04 0 0 0
18/09/2024
11.14
 690,001 11.33 11.53 11.14 0 0 0
17/09/2024
11.24
 544,903 10.95 11.24 10.85 0 0 0
16/09/2024
10.95
 528,953 11.04 11.14 10.85 0 0 0
13/09/2024
11.04
 364,869 11.04 11.33 10.85 0 0 0
12/09/2024
10.95
 584,146 10.66 11.14 10.66 1,500 0 0.0
11/09/2024
10.75
 781,245 10.46 10.75 10.46 0 0 0
10/09/2024
10.46
 404,386 10.46 10.66 10.27 0 0 0
09/09/2024
10.46
 408,235 10.17 10.56 10.17 0 0 0
06/09/2024
10.27
 202,291 10.27 10.27 10.07 0 0 0
05/09/2024
10.27
 340,891 10.37 10.37 10.17 0 0 0
04/09/2024
10.37
 532,936 10.56 10.56 10.17 0 0 0
30/08/2024
10.66
 397,016 10.66 10.75 10.56 0 0 0
29/08/2024
10.66
 363,252 10.95 10.95 10.56 100 0 0.0
28/08/2024
10.75
 910,895 10.27 10.95 10.27 0 0 0
27/08/2024
10.27
 510,653 10.27 10.37 9.98 0 0 0
26/08/2024
10.27
 506,971 10.37 10.66 10.17 0 0 0
23/08/2024
10.46
 312,861 10.27 10.46 10.17 0 0 0
22/08/2024
10.37
 333,597 10.37 10.66 10.27 0 0 0
21/08/2024
10.46
 280,738 9.88 10.46 9.88 0 0 0
20/08/2024
10.46
 870,246 10.07 10.56 10.07 0 0 0
19/08/2024
10.07
 485,649 9.78 10.07 9.78 0 0 0
16/08/2024
9.78
 636,857 9.20 9.78 9.20 0 0 0
15/08/2024
9.20
 221,983 9.49 9.49 9.11 0 0 0
14/08/2024
9.40
 232,056 9.40 9.69 9.30 0 0 0
13/08/2024
9.49
 379,418 9.59 9.78 9.30 0 0 0
12/08/2024
9.59
 314,136 9.20 9.59 9.11 0 0 0
09/08/2024
9.11
 407,363 9.11 9.30 9.01 0 0 0
08/08/2024
8.91
 238,217 9.01 9.20 8.91 0 0 0
07/08/2024
9.11
 309,683 9.11 9.20 8.82 0 0 0
06/08/2024
9.20
 342,729 8.82 9.30 8.82 0 0 0
05/08/2024
8.91
 778,007 9.69 9.69 8.72 100 0 0.0
02/08/2024
9.69
 571,181 9.49 9.69 9.20 0 0 0
01/08/2024
9.59
 1,120,272 10.37 10.37 9.49 0 0 0
31/07/2024
10.37
 418,619 10.56 10.66 10.17 0 0 0
30/07/2024
10.56
 432,854 10.75 10.75 10.37 500 0 0.0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2024
10.85
 262,383 11.04 11.04 10.66 0 0 0
26/07/2024
10.75
 378,373 10.47 10.75 10.47 0 0 0
25/07/2024
10.56
 692,758 10.47 10.75 10.28 0 0 0
24/07/2024
10.47
 635,722 10.28 10.56 9.90 0 0 0
23/07/2024
10.28
 628,036 10.66 10.75 10.19 0 0 0
22/07/2024
10.56
 1,020,713 11.60 11.60 10.38 500 0 0.0
19/07/2024
11.60
 674,877 11.98 12.07 11.32 0 0 0
18/07/2024
12.07
 1,430,745 12.17 12.26 11.60 100 0 0.0
17/07/2024
12.26
 894,128 12.55 12.73 11.88 0 0 0
16/07/2024
12.64
 1,428,491 12.45 12.92 12.36 0 1,000 -0.0
15/07/2024
12.45
 393,243 12.45 12.55 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |