CTCP Cao su Đắk Lắk (drg)

8.60
0.20
(2.38%)
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
(2025-06-10) 		0.10 1.19% 109,000 0 0
8.30
8.60
8.60
2 tháng
(2025-05-12) 		0.10 1.19% 346,500 0 0
8.20
8.60
8.60
3 tháng
(2025-04-11) 		0.20 2.41% 475,700 0 0
7.80
8.60
8.60
6 tháng
(2025-01-13) 		0.78 10.10% 2,297,605 0 0
7.04
13.68
8.60
12 tháng
(2024-07-15) 		-0.39 -4.42% 2,576,233 0 0
7.04
13.68
8.60
24 tháng
(2023-07-21) 		1.56 22.51% 4,780,647 -1,000 -0.0
5.18
13.68
8.60
36 tháng
(2022-07-26) 		-2.25 -20.93% 5,131,027 -1,000 -0.0
5.18
13.68
8.60
60 tháng
(2020-08-05) 		-0.78 -8.44% 10,193,177 1,000 0.0
5.18
23.36
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
21.99
 69,400 22.67 22.77 21.50 0 0 0
25/11/2021
22.48
 56,601 23.06 23.06 21.21 0 0 0
24/11/2021
23.06
 93,448 20.72 23.45 20.72 3,000 0 0.1
23/11/2021
21.30
 142,100 21.40 21.99 19.15 0 0 0
22/11/2021
20.33
 150,600 22.48 23.94 20.33 0 3,000 -0.1
19/11/2021
23.06
 229,052 21.50 23.06 20.72 0 0 0
18/11/2021
20.42
 200,000 17.88 20.42 17.88 0 0 0
17/11/2021
18.27
 148,600 17.59 18.47 16.81 0 0 0
16/11/2021
17.39
 55,506 18.08 18.18 17.10 1,000 0 0.0
15/11/2021
18.08
 104,111 18.57 18.57 17.98 0 0 0
12/11/2021
17.79
 139,400 17.30 19.06 16.52 0 0 0
11/11/2021
16.91
 98,202 17.30 17.79 16.91 900 0 0.0
10/11/2021
17.49
 192,311 16.22 18.08 16.22 1,100 0 0.0
09/11/2021
16.12
 91,800 15.54 16.32 15.24 0 0 0
08/11/2021
15.64
 57,000 15.15 16.12 15.05 0 0 0
05/11/2021
15.15
 23,700 14.85 15.34 14.85 0 0 0
04/11/2021
15.44
 51,002 15.34 15.54 14.66 0 0 0
03/11/2021
15.34
 38,200 15.64 16.22 15.34 0 0 0
02/11/2021
15.54
 51,309 15.83 16.03 15.44 0 0 0
01/11/2021
15.73
 58,400 16.12 16.12 15.73 0 0 0
29/10/2021
16.61
 46,000 15.64 16.61 15.64 0 0 0
28/10/2021
15.73
 46,400 16.12 16.12 15.73 0 0 0
27/10/2021
16.22
 64,200 15.73 16.81 15.73 0 0 0
26/10/2021
15.64
 67,808 15.64 16.32 15.05 0 0 0
25/10/2021
16.12
 44,202 17.59 17.59 16.12 0 0 0
22/10/2021
19.06
 1,700 17.59 19.06 17.59 0 0 0
21/10/2021
18.76
 300 19.54 19.54 18.76 0 0 0
20/10/2021
18.66
 1,400 18.57 18.66 18.57 0 0 0
19/10/2021
19.54
 8,210 17.59 19.54 17.59 0 0 0
18/10/2021
17.59
 100 17.59 17.59 17.59 0 0 0
15/10/2021
16.81
 1,019 15.93 16.81 15.93 0 0 0
14/10/2021
15.83
 900 16.12 16.12 15.83 0 0 0
13/10/2021
15.64
 400 15.64 15.64 15.64 0 0 0
12/10/2021
17.59
 1,700 17.69 17.69 17.59 0 0 0
11/10/2021
17.79
 2,300 14.95 17.79 14.95 0 0 0
08/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
07/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
06/10/2021
15.44
 3,300 15.93 15.93 15.44 0 0 0
05/10/2021
17.10
 200 17.10 17.10 17.10 0 0 0
04/10/2021
17.49
 100 17.49 17.49 17.49 0 0 0
01/10/2021
16.61
 0 16.61 16.61 16.61 0 0 0
30/09/2021
16.61
 200 16.61 16.61 16.61 0 0 0
29/09/2021
17.59
 100 17.59 17.59 17.59 0 0 0
28/09/2021
16.61
 1,300 19.45 19.45 16.61 0 0 0
27/09/2021
18.47
 500 18.57 18.57 18.47 0 0 0
24/09/2021
17.59
 100 17.59 17.59 17.59 0 0 0
23/09/2021
19.06
 0 19.06 19.06 19.06 0 0 0
22/09/2021
19.06
 100 19.06 19.06 19.06 0 0 0
21/09/2021
17.59
 700 19.54 19.54 17.59 0 0 0
20/09/2021
18.57
 2,800 17.10 19.54 17.10 0 0 0
17/09/2021
17.49
 600 17.49 17.49 17.49 0 0 0
16/09/2021
17.49
 100 17.49 17.49 17.49 0 0 0
15/09/2021
16.52
 100 16.52 16.52 16.52 0 0 0
14/09/2021
16.61
 200 15.64 16.61 15.64 0 0 0
13/09/2021
15.64
 100 15.64 15.64 15.64 0 0 0
10/09/2021
15.05
 400 13.97 15.64 13.97 0 0 0
09/09/2021
14.27
 1,220 13.78 14.56 13.78 0 0 0
08/09/2021
14.66
 300 14.76 14.76 14.66 0 0 0
07/09/2021
15.05
 700 14.76 15.05 14.76 0 0 0
06/09/2021
15.64
 220 15.24 15.64 15.24 0 0 0
01/09/2021
17.59
 600 17.39 18.18 15.64 0 0 0
31/08/2021
16.12
 500 16.12 16.12 15.64 0 0 0
30/08/2021
16.22
 400 16.03 16.22 16.03 0 0 0
27/08/2021
16.03
 0 16.03 16.03 16.03 0 0 0
26/08/2021
16.61
 2,000 14.66 16.61 14.66 0 0 0
25/08/2021
15.24
 0 15.24 15.24 15.24 0 0 0
24/08/2021
15.24
 0 15.24 15.24 15.24 0 0 0
23/08/2021
15.24
 0 15.24 15.24 15.24 0 0 0
20/08/2021
15.24
 0 15.24 15.24 15.24 0 0 0
19/08/2021
15.24
 0 15.24 15.24 15.24 0 0 0
18/08/2021
15.15
 400 15.44 15.44 15.15 0 0 0
17/08/2021
15.64
 100 15.64 15.64 15.64 0 0 0
16/08/2021
14.66
 601 14.66 14.76 14.66 0 0 0
13/08/2021
13.29
 1,600 13.68 13.68 13.29 0 0 0
12/08/2021
15.44
 0 15.44 15.44 15.44 0 0 0
11/08/2021
15.64
 200 15.15 15.64 15.15 0 0 0
10/08/2021
15.15
 0 15.15 15.15 15.15 0 0 0
09/08/2021
15.15
 0 15.15 15.15 15.15 0 0 0
06/08/2021
15.15
 1,000 14.95 15.15 14.95 0 0 0
05/08/2021
15.15
 200 14.66 15.15 14.66 0 0 0
04/08/2021
15.15
 0 15.15 15.15 15.15 0 0 0
03/08/2021
15.15
 1,000 15.15 15.15 15.15 0 0 0
02/08/2021
14.66
 400 14.66 14.66 14.66 0 0 0
30/07/2021
13.88
 200 14.07 14.07 13.88 0 0 0
29/07/2021
13.97
 0 13.97 13.97 13.97 0 0 0
28/07/2021
13.97
 0 13.97 13.97 13.97 0 0 0
27/07/2021
14.27
 800 13.68 14.27 13.68 0 0 0
26/07/2021
12.80
 300 13.19 13.19 12.80 0 0 0
23/07/2021
14.85
 200 14.85 14.85 14.85 0 0 0
22/07/2021
13.58
 0 13.58 13.58 13.58 0 0 0
21/07/2021
13.68
 700 13.68 13.68 12.70 0 0 0
20/07/2021
13.68
 100 13.68 13.68 13.68 0 0 0
19/07/2021
12.70
 600 12.90 12.90 12.70 0 0 0
16/07/2021
13.68
 0 13.68 13.68 13.68 0 0 0
15/07/2021
13.68
 0 13.68 13.68 13.68 0 0 0
14/07/2021
13.68
 0 13.68 13.68 13.68 0 0 0
13/07/2021
13.68
 0 13.68 13.68 13.68 0 0 0
12/07/2021
13.68
 1,900 13.78 13.78 13.68 0 0 0
09/07/2021
14.66
 400 15.83 15.83 14.66 0 0 0
08/07/2021
15.64
 200 15.64 15.64 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |