CTCP Đầu tư Cao su Đắk Lắk (dri)

14.80
0
(0%)
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
(2026-08-19) 		1.20 8.82% 20,002,000 415,577 6.0
12.30
14.90
14.80
2 tháng
(2026-07-20) 		2.10 16.54% 31,082,900 764,877 10.7
12.30
14.90
14.80
3 tháng
(2026-06-22) 		0.50 3.50% 39,974,500 774,877 10.8
12.20
14.90
14.80
6 tháng
(2026-03-23) 		2.90 24.37% 81,847,800 913,077 12.8
11.90
15.10
14.80
12 tháng
(2025-09-23) 		3.20 27.59% 201,984,800 1,118,277 15.2
10.50
16
14.80
24 tháng
(2024-09-30) 		3.59 32.03% 489,513,138 1,520,177 22.2
7.91
16.10
14.80
36 tháng
(2023-10-04) 		8.69 142.13% 650,586,585 1,462,277 21.8
5.68
16.10
14.80
60 tháng
(2021-10-14) 		2.83 23.66% 902,146,698 1,539,977 22.1
3.71
17.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.33
 177,041 7.16 7.42 7.08 0 0 0
06/04/2023
6.40
 343,320 6.57 6.57 6.24 0 0 0
05/04/2023
6.49
 150,301 6.49 6.57 6.40 0 0 0
04/04/2023
6.57
 462,342 6.24 6.74 6.24 0 0 0
03/04/2023
6.40
 99,430 6.49 6.57 6.32 0 0 0
31/03/2023
6.24
 76,500 6.24 6.24 6.15 0 0 0
30/03/2023
6.15
 109,807 6.24 6.24 6.07 0 0 0
29/03/2023
6.15
 51,500 6.07 6.15 6.07 0 0 0
28/03/2023
6.15
 99,600 6.15 6.24 6.07 0 0 0
27/03/2023
6.15
 122,102 6.07 6.15 6.07 0 0 0
24/03/2023
6.15
 76,400 6.15 6.24 5.98 0 0 0
23/03/2023
6.15
 39,146 6.24 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 6.40 6.40 6.32 0 0 0
16/03/2023
6.32
 77,812 6.32 6.40 6.24 0 0 0
15/03/2023
6.40
 119,200 6.32 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 6.40 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 6.32 6.57 6.32 0 0 0
01/03/2023
6.49
 230,000 6.24 6.49 6.15 0 0 0
28/02/2023
6.32
 125,421 6.32 6.40 6.24 0 0 0
27/02/2023
6.24
 205,800 6.57 6.57 6.24 0 0 0
24/02/2023
6.49
 114,900 6.57 6.66 6.49 0 0 0
23/02/2023
6.66
 424,500 6.40 6.66 6.40 0 0 0
22/02/2023
6.57
 552,425 6.66 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
 441,704 6.49 6.99 6.49 0 0 0
17/02/2023
6.49
 244,981 6.57 6.66 6.49 0 0 0
16/02/2023
6.57
 272,100 6.57 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 6.32 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 7.08 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 6.40 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
 163,603 6.32 6.40 6.24 0 0 0
01/02/2023
6.32
 507,047 6.66 6.66 6.24 0 0 0
31/01/2023
6.49
 442,112 6.40 6.49 6.15 0 0 0
30/01/2023
6.49
 615,780 6.57 6.66 6.49 0 0 0
27/01/2023
6.66
 583,027 6.49 6.74 6.49 0 0 0
26/01/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
25/01/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
24/01/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
23/01/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
20/01/2023
11.88
 784,500 12.14 12.14 11.80 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 5.48 5.48 5.31 0 0 0
13/01/2023
5.39
 149,900 5.56 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 5.22 5.56 5.22 0 0 0
10/01/2023
5.31
 144,209 5.22 5.31 5.14 0 0 0
09/01/2023
5.31
 116,506 5.22 5.39 5.14 0 0 0
06/01/2023
5.14
 105,600 5.22 5.31 5.14 0 0 0
05/01/2023
5.31
 83,900 5.22 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 4.97 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

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