CTCP Đầu tư Cao su Đắk Lắk (dri)

13.40
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
(2026-09-07) 		2.50 17.61% 28,590,300 354,700 6.0
13.40
16.70
13.40
2 tháng
(2026-08-06) 		3.70 28.46% 39,046,800 1,000,500 14.9
13
16.70
13.40
3 tháng
(2026-07-07) 		3.50 26.52% 47,752,500 999,500 14.8
12.50
16.70
13.40
6 tháng
(2026-04-08) 		3.70 28.46% 87,391,200 1,147,000 16.9
12.20
16.70
13.40
12 tháng
(2025-10-10) 		5.30 46.49% 206,489,200 1,351,400 19.3
10.50
16.70
13.40
24 tháng
(2024-10-15) 		5.58 50.23% 481,630,250 1,742,700 26.2
7.91
16.70
13.40
36 tháng
(2023-10-23) 		10.06 151.65% 634,798,589 1,680,800 25.8
5.68
16.70
13.40
60 tháng
(2021-11-01) 		3.84 29.82% 866,824,530 1,756,000 26.0
3.71
17.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.66
 44,102 5.74 5.82 5.66 0 0 0
21/03/2023
5.74
 112,800 5.74 5.82 5.58 0 0 0
20/03/2023
5.74
 215,303 5.97 5.97 5.58 0 0 0
17/03/2023
5.97
 20,218 5.97 5.97 5.90 0 0 0
16/03/2023
5.90
 77,812 5.90 5.97 5.82 0 0 0
15/03/2023
5.97
 119,200 5.90 6.05 5.90 0 0 0
14/03/2023
5.82
 105,017 5.97 5.97 5.82 0 0 0
13/03/2023
5.97
 105,900 5.97 6.05 5.90 0 0 0
10/03/2023
5.97
 114,069 6.05 6.05 5.90 0 0 0
09/03/2023
6.05
 131,500 5.97 6.05 5.90 0 0 0
08/03/2023
6.05
 84,902 6.05 6.05 5.90 0 0 0
07/03/2023
6.05
 139,877 6.05 6.05 5.90 0 0 0
06/03/2023
6.05
 85,570 5.97 6.13 5.90 0 0 0
03/03/2023
5.97
 99,430 6.05 6.13 5.90 0 0 0
02/03/2023
6.05
 124,500 5.90 6.13 5.90 0 0 0
01/03/2023
6.05
 230,000 5.82 6.05 5.74 0 0 0
28/02/2023
5.90
 125,421 5.90 5.97 5.82 0 0 0
27/02/2023
5.82
 205,800 6.13 6.13 5.82 0 0 0
24/02/2023
6.05
 114,900 6.13 6.21 6.05 0 0 0
23/02/2023
6.21
 424,500 5.97 6.21 5.97 0 0 0
22/02/2023
6.13
 552,425 6.21 6.37 5.97 0 0 0
21/02/2023
6.37
 301,258 6.45 6.45 6.29 0 0 0
20/02/2023
6.45
 441,704 6.05 6.53 6.05 0 0 0
17/02/2023
6.05
 244,981 6.13 6.21 6.05 0 0 0
16/02/2023
6.13
 272,100 6.13 6.13 5.97 0 0 0
15/02/2023
6.05
 317,317 5.90 6.05 5.82 0 0 0
14/02/2023
5.90
 404,411 5.90 5.97 5.82 0 0 0
13/02/2023
5.82
 594,900 6.37 6.37 5.74 0 0 0
10/02/2023
6.37
 273,611 6.60 6.68 6.29 0 0 0
09/02/2023
6.53
 1,079,973 5.97 6.68 5.97 0 0 0
08/02/2023
5.97
 190,520 5.90 5.97 5.74 0 0 0
07/02/2023
5.90
 305,481 5.97 6.13 5.82 0 0 0
06/02/2023
5.97
 170,361 5.97 5.97 5.74 0 0 0
03/02/2023
5.90
 214,000 5.90 6.13 5.82 0 0 0
02/02/2023
5.90
 163,603 5.90 5.97 5.82 0 0 0
01/02/2023
5.90
 507,047 6.21 6.21 5.82 0 0 0
31/01/2023
6.05
 442,112 5.97 6.05 5.74 0 0 0
30/01/2023
6.05
 615,780 6.13 6.21 6.05 0 0 0
27/01/2023
6.21
 583,027 6.05 6.29 6.05 0 0 0
19/01/2023
6.05
 366,885 5.90 6.05 5.82 0 0 0
18/01/2023
5.90
 1,000,412 5.27 5.90 5.19 0 0 0
17/01/2023
5.27
 303,962 5.11 5.27 5.03 0 0 0
16/01/2023
5.11
 58,900 5.11 5.11 4.95 0 0 0
13/01/2023
5.03
 149,900 5.19 5.19 5.03 0 0 0
12/01/2023
5.11
 88,900 5.11 5.11 5.03 0 0 0
11/01/2023
5.11
 236,100 4.87 5.19 4.87 0 0 0
10/01/2023
4.95
 144,209 4.87 4.95 4.80 0 0 0
09/01/2023
4.95
 116,506 4.87 5.03 4.80 0 0 0
06/01/2023
4.80
 105,600 4.87 4.95 4.80 0 0 0
05/01/2023
4.95
 83,900 4.87 4.95 4.80 0 0 0
04/01/2023
4.80
 142,000 4.95 4.95 4.80 0 100 0.0
03/01/2023
4.95
 99,050 4.64 4.95 4.64 0 0 0
30/12/2022
4.72
 69,148 4.80 4.80 4.64 0 0 0
29/12/2022
4.72
 99,500 4.48 4.80 4.48 0 0 0
28/12/2022
4.80
 185,710 4.72 4.80 4.56 0 0 0
27/12/2022
4.72
 150,700 4.56 4.72 4.48 0 0 0
26/12/2022
4.48
 110,500 4.72 4.72 4.48 0 0 0
23/12/2022
4.80
 83,900 4.72 4.80 4.64 0 0 0
22/12/2022
4.80
 283,800 4.95 5.11 4.64 0 0 0
21/12/2022
4.72
 458,614 5.11 5.11 4.40 0 0 0
20/12/2022
4.95
 411,500 5.03 5.19 4.80 0 0 0
19/12/2022
5.11
 502,013 5.35 5.42 5.11 0 0 0
16/12/2022
5.50
 186,900 5.42 5.58 5.35 0 0 0
15/12/2022
5.50
 575,100 5.27 5.66 5.19 0 100 0.0
14/12/2022
5.35
 271,173 5.42 5.50 5.19 0 200 0.0
13/12/2022
5.35
 200,300 5.35 5.50 5.11 0 0 0
12/12/2022
5.35
 505,713 5.11 5.50 5.03 100 0 0.0
09/12/2022
5.11
 141,020 5.03 5.19 4.95 0 0 0
08/12/2022
5.03
 373,602 4.72 5.19 4.72 0 0 0
07/12/2022
4.87
 243,011 4.95 5.03 4.80 0 0 0
06/12/2022
4.95
 413,524 5.11 5.19 4.87 0 0 0
05/12/2022
5.11
 350,909 5.03 5.27 4.95 0 0 0
02/12/2022
5.03
 551,494 4.95 5.11 4.64 0 241,600 -1.5
01/12/2022
4.80
 426,560 4.80 5.19 4.72 0 0 0
30/11/2022
4.80
 313,604 4.48 4.87 4.48 300 0 0.0
29/11/2022
4.80
 326,609 4.72 4.95 4.56 0 0 0
28/11/2022
4.72
 409,710 4.64 4.72 4.48 0 0 0
25/11/2022
4.32
 368,100 3.93 4.32 3.93 0 0 0
24/11/2022
3.85
 99,101 4.01 4.01 3.85 0 0 0
23/11/2022
4.01
 94,300 4.25 4.25 3.93 0 0 0
22/11/2022
4.17
 181,604 4.25 4.32 4.09 0 0 0
21/11/2022
4.09
 306,011 4.01 4.25 4.01 0 0 0
18/11/2022
4.01
 243,260 4.09 4.09 3.77 0 0 0
17/11/2022
4.09
 282,610 4.01 4.09 3.85 0 0 0
16/11/2022
3.85
 361,683 3.54 4.09 3.30 0 0 0
15/11/2022
3.62
 449,150 3.77 3.77 3.46 224,300 0 1.0
14/11/2022
3.69
 205,311 4.01 4.01 3.62 0 0 0
11/11/2022
4.01
 515,920 3.69 4.09 3.69 17,300 0 0.1
10/11/2022
3.46
 486,368 3.93 4.01 3.46 0 0 0
09/11/2022
4.01
 62,954 4.17 4.17 4.01 0 0 0
08/11/2022
4.01
 179,500 4.01 4.09 3.93 0 0 0
07/11/2022
3.93
 275,062 4.56 4.56 3.93 0 0 0
04/11/2022
4.56
 85,802 4.72 4.72 4.48 0 0 0
03/11/2022
4.72
 63,500 4.72 4.80 4.64 0 0 0
02/11/2022
4.80
 66,400 4.80 4.87 4.72 0 0 0
01/11/2022
4.72
 94,782 4.95 4.95 4.72 0 0 0
31/10/2022
4.72
 51,200 5.03 5.03 4.64 0 0 0
28/10/2022
4.87
 113,320 4.95 5.19 4.87 0 0 0
27/10/2022
4.95
 107,400 4.72 4.95 4.64 0 0 0
26/10/2022
4.64
 74,100 4.72 4.87 4.56 0 0 0

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