CTCP Đầu tư Cao su Đắk Lắk (dri)

12.60
0.70
(5.88%)
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
(2024-10-23) 		0.10 0.83% 9,197,446 10,900 0.1
11.30
12.60
12.60
2 tháng
(2024-09-23) 		0.50 4.31% 18,497,571 9,100 0.1
11.30
12.60
12.60
3 tháng
(2024-08-26) 		1.50 14.15% 27,400,534 10,700 0.1
10.60
12.60
12.60
6 tháng
(2024-05-27) 		-2.12 -14.88% 87,417,860 14,800 0.2
9.20
14.61
12.60
12 tháng
(2023-11-28) 		5.56 84.93% 164,258,672 -51,000 -0.3
6.54
14.61
12.60
24 tháng
(2022-12-05) 		6.24 106.35% 236,108,536 23,400 0.3
5.14
14.61
12.60
36 tháng
(2021-12-08) 		-2.37 -16.37% 371,534,097 22,700 -0.1
3.97
18.74
12.60
60 tháng
(2019-12-19) 		7.51 163.79% 663,915,118 29,300 -0.1
2.58
18.74
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
7.65
 796,787 7.73 7.81 7.40 0 0 0
15/04/2021
7.73
 996,052 7.81 7.98 7.65 400 0 0.0
14/04/2021
7.81
 428,684 7.81 7.81 7.56 0 0 0
13/04/2021
7.81
 723,890 7.90 8.06 7.65 0 0 0
12/04/2021
7.90
 954,181 7.73 7.90 7.65 0 0 0
09/04/2021
7.73
 737,900 7.56 7.90 7.56 0 0 0
08/04/2021
7.56
 470,644 7.65 7.65 7.40 0 0 0
07/04/2021
7.65
 413,733 7.73 7.73 7.48 0 0 0
06/04/2021
7.73
 324,721 7.81 7.81 7.56 0 0 0
05/04/2021
7.81
 338,923 7.81 7.98 7.73 0 0 0
02/04/2021
7.81
 597,854 7.65 7.90 7.48 0 0 0
01/04/2021
7.65
 427,060 7.48 7.65 7.40 0 0 0
31/03/2021
7.48
 635,887 7.56 7.65 7.31 0 0 0
30/03/2021
7.56
 342,900 7.65 7.73 7.48 0 0 0
29/03/2021
7.65
 324,142 7.48 7.65 7.48 0 0 0
26/03/2021
7.48
 944,333 7.65 7.81 7.06 0 0 0
25/03/2021
7.65
 622,141 7.81 7.90 7.56 0 0 0
24/03/2021
7.81
 777,880 8.06 8.06 7.65 0 0 0
23/03/2021
8.06
 759,173 8.23 8.23 7.81 0 0 0
22/03/2021
8.23
 587,300 8.31 8.31 8.15 0 0 0
19/03/2021
8.31
 989,850 8.23 8.39 8.06 0 0 0
18/03/2021
8.23
 804,855 8.23 8.31 8.06 0 0 0
17/03/2021
8.23
 609,510 8.23 8.31 8.15 0 0 0
16/03/2021
8.23
 1,472,636 8.39 8.56 8.15 0 0 0
15/03/2021
8.39
 2,563,870 7.98 8.81 7.90 0 0 0
12/03/2021
7.98
 761,200 7.98 8.15 7.90 0 0 0
11/03/2021
7.98
 685,600 8.06 8.06 7.81 0 0 0
10/03/2021
8.06
 2,052,717 7.48 8.15 7.56 0 0 0
09/03/2021
7.48
 687,300 7.40 7.65 7.40 0 0 0
08/03/2021
7.40
 969,800 7.40 7.65 7.40 0 0 0
05/03/2021
7.40
 869,951 7.15 7.40 6.98 0 0 0
04/03/2021
7.15
 489,601 7.23 7.23 6.98 0 0 0
03/03/2021
7.23
 855,621 6.98 7.23 6.90 0 0 0
02/03/2021
6.98
 587,900 7.06 7.06 6.82 0 0 0
01/03/2021
7.06
 608,482 6.98 7.23 6.98 0 0 0
26/02/2021
6.98
 711,600 6.90 7.06 6.73 0 0 0
25/02/2021
6.90
 879,500 6.73 7.06 6.73 0 0 0
24/02/2021
6.73
 438,350 6.82 6.90 6.65 0 0 0
23/02/2021
6.82
 290,125 6.90 6.90 6.73 0 0 0
22/02/2021
6.90
 596,000 6.48 6.90 6.57 0 0 0
19/02/2021
6.48
 321,400 6.57 6.57 6.40 0 0 0
18/02/2021
6.57
 702,700 6.57 6.65 6.32 0 0 0
17/02/2021
6.57
 352,000 6.32 6.65 6.32 0 0 0
09/02/2021
6.32
 140,300 6.23 6.32 6.15 0 0 0
08/02/2021
6.23
 735,500 5.90 6.57 5.98 0 0 0
05/02/2021
5.90
 230,100 5.98 5.98 5.82 0 0 0
04/02/2021
5.98
 242,000 5.98 6.07 5.82 0 0 0
03/02/2021
5.98
 278,825 5.65 5.98 5.73 0 0 0
02/02/2021
5.65
 203,861 5.49 5.73 5.49 0 0 0
01/02/2021
5.49
 318,000 5.98 5.98 5.32 0 0 0
29/01/2021
5.98
 491,056 5.65 6.15 5.15 0 0 0
28/01/2021
5.65
 1,098,610 6.40 6.40 5.65 0 0 0
27/01/2021
6.40
 652,300 6.90 6.90 6.32 0 0 0
26/01/2021
6.90
 1,260,431 7.31 7.40 6.65 0 0 0
25/01/2021
7.31
 626,200 7.48 7.56 7.31 0 0 0
22/01/2021
7.48
 855,400 7.56 7.81 7.48 0 0 0
21/01/2021
7.56
 717,753 7.23 7.73 7.15 0 0 0
20/01/2021
7.23
 767,007 7.40 7.48 6.65 0 0 0
19/01/2021
7.40
 1,855,148 7.90 8.15 6.73 0 0 0
18/01/2021
7.90
 1,043,303 7.56 8.15 7.65 0 0 0
15/01/2021
7.56
 913,948 7.56 7.65 7.40 0 0 0
14/01/2021
7.56
 462,240 7.48 7.65 7.40 0 0 0
13/01/2021
7.48
 879,422 7.56 7.90 7.40 0 0 0
12/01/2021
7.56
 1,493,559 7.23 7.65 7.15 0 0 0
11/01/2021
7.23
 827,900 7.06 7.31 6.90 0 0 0
08/01/2021
7.06
 524,899 7.23 7.31 6.90 0 0 0
07/01/2021
7.23
 1,823,200 6.65 7.40 6.65 0 0 0
06/01/2021
6.65
 552,710 6.65 6.65 6.48 0 0 0
05/01/2021
6.65
 456,988 6.82 6.82 6.57 0 0 0
04/01/2021
6.82
 514,400 6.65 6.82 6.57 0 0 0
31/12/2020
6.65
 486,400 6.57 6.65 6.40 0 0 0
30/12/2020
6.57
 472,872 6.65 6.65 6.40 0 0 0
29/12/2020
6.65
 751,724 6.65 6.73 6.57 0 0 0
28/12/2020
6.65
 537,700 6.73 6.82 6.48 0 0 0
25/12/2020
6.73
 858,534 6.40 6.98 6.32 0 0 0
24/12/2020
6.40
 1,020,340 6.57 6.57 6.07 0 0 0
23/12/2020
6.57
 1,148,550 6.90 6.90 6.48 0 0 0
22/12/2020
6.90
 1,247,000 7.15 7.15 6.82 0 0 0
21/12/2020
7.15
 2,036,249 6.32 7.15 6.23 0 0 0
18/12/2020
6.32
 566,700 6.15 6.40 6.15 0 0 0
17/12/2020
6.15
 477,156 6.23 6.40 6.07 0 0 0
16/12/2020
6.23
 363,174 6.23 6.32 6.15 0 0 0
15/12/2020
6.23
 379,100 6.23 6.40 6.15 0 0 0
14/12/2020
6.23
 416,943 6.32 6.48 6.23 0 0 0
11/12/2020
6.32
 915,754 5.98 6.40 5.98 0 0 0
10/12/2020
5.98
 764,318 6.32 6.40 5.98 0 0 0
09/12/2020
6.32
 553,022 6.48 6.48 6.23 0 0 0
08/12/2020
6.48
 1,049,979 6.32 6.57 6.07 0 0 0
07/12/2020
6.32
 581,469 6.48 6.57 6.23 0 0 0
04/12/2020
6.48
 1,265,888 6.57 7.40 6.40 0 0 0
03/12/2020
6.57
 1,372,900 5.82 6.57 5.82 0 0 0
02/12/2020
5.82
 461,400 5.73 5.82 5.57 0 0 0
01/12/2020
5.73
 257,900 5.73 5.73 5.57 0 0 0
30/11/2020
5.73
 458,500 5.57 5.82 5.65 0 0 0
27/11/2020
5.57
 297,800 5.57 5.57 5.49 0 0 0
26/11/2020
5.57
 363,140 5.57 5.65 5.57 0 0 0
25/11/2020
5.57
 313,800 5.65 5.65 5.57 0 0 0
24/11/2020
5.65
 391,100 5.73 5.73 5.57 0 0 0
23/11/2020
5.73
 220,470 5.82 5.82 5.65 0 0 0
20/11/2020
5.82
 468,400 5.65 5.82 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |