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)
19/11/2020
5.65
 441,172 5.73 5.73 5.57 0 0 0
18/11/2020
5.73
 809,901 5.98 5.98 5.65 0 0 0
17/11/2020
5.98
 625,130 5.82 5.98 5.73 0 0 0
16/11/2020
5.82
 467,090 5.90 5.98 5.73 0 0 0
13/11/2020
5.90
 574,707 5.98 6.07 5.82 0 0 0
12/11/2020
5.98
 818,171 5.57 6.07 5.40 0 2,000 -0.0
11/11/2020
5.57
 456,065 5.57 5.57 5.24 0 0 0
10/11/2020
5.57
 790,347 5.82 5.82 5.32 0 0 0
09/11/2020
5.82
 524,693 5.98 5.98 5.73 0 0 0
06/11/2020
5.98
 418,615 5.57 5.98 5.57 0 0 0
05/11/2020
5.57
 965,658 5.82 5.82 5.49 0 0 0
04/11/2020
5.82
 1,319,679 6.23 6.23 5.65 0 0 0
03/11/2020
6.23
 638,640 6.48 6.48 6.15 0 14,500 -0.1
02/11/2020
6.48
 939,333 5.98 6.65 5.98 0 0 0
30/10/2020
5.98
 687,548 5.73 6.07 5.73 0 0 0
29/10/2020
5.73
 555,577 5.73 5.82 5.49 0 0 0
28/10/2020
5.73
 934,714 5.73 5.90 5.49 14,500 0 0.1
27/10/2020
5.73
 1,711,338 5.73 6.23 5.32 2,000 0 0.0
26/10/2020
5.73
 449,210 4.99 5.73 5.07 0 0 0
23/10/2020
4.99
 1,316,290 4.74 4.99 4.65 0 0 0
22/10/2020
4.74
 970,755 4.24 4.82 4.16 0 0 0
21/10/2020
4.24
 423,581 4.49 4.49 4.16 0 0 0
20/10/2020
4.49
 1,390,000 3.99 4.49 3.91 0 0 0
19/10/2020
3.99
 1,300,100 3.57 3.99 3.57 0 0 0
16/10/2020
3.57
 108,100 3.49 3.57 3.41 0 0 0
15/10/2020
3.49
 86,800 3.49 3.49 3.41 0 0 0
14/10/2020
3.49
 272,500 3.49 3.49 3.49 0 0 0
13/10/2020
3.49
 191,200 3.57 3.57 3.49 0 0 0
12/10/2020
3.57
 109,610 3.57 3.66 3.49 0 0 0
09/10/2020
3.57
 170,300 3.49 3.66 3.57 0 0 0
08/10/2020
3.49
 124,910 3.49 3.49 3.41 0 0 0
07/10/2020
3.49
 95,442 3.49 3.57 3.49 0 0 0
06/10/2020
3.49
 227,210 3.49 3.57 3.49 0 0 0
05/10/2020
3.49
 118,501 3.41 3.49 3.49 0 0 0
02/10/2020
3.41
 117,412 3.49 3.49 3.41 0 0 0
01/10/2020
3.49
 129,180 3.49 3.57 3.49 0 0 0
30/09/2020
3.49
 150,900 3.57 3.57 3.16 0 0 0
29/09/2020
3.57
 89,145 3.57 3.66 3.49 0 0 0
28/09/2020
3.57
 490,600 3.41 3.66 3.49 0 0 0
25/09/2020
3.41
 61,920 3.49 3.49 3.41 0 0 0
24/09/2020
3.49
 298,800 3.57 3.57 3.41 0 0 0
23/09/2020
3.57
 54,103 3.57 3.66 3.57 0 0 0
22/09/2020
3.57
 221,500 3.57 3.66 3.49 0 0 0
21/09/2020
3.57
 352,838 3.49 3.66 3.49 0 0 0
18/09/2020
3.49
 149,825 3.49 3.57 3.49 0 0 0
17/09/2020
3.49
 433,420 3.41 3.57 3.41 0 0 0
16/09/2020
3.41
 131,600 3.41 3.49 3.41 0 0 0
15/09/2020
3.41
 93,200 3.41 3.41 3.41 0 0 0
14/09/2020
3.41
 56,810 3.41 3.49 3.41 0 0 0
11/09/2020
3.41
 170,875 3.32 3.41 3.32 0 0 0
10/09/2020
3.32
 81,400 3.32 3.41 3.32 0 0 0
09/09/2020
3.32
 129,510 3.41 3.41 3.24 0 0 0
08/09/2020
3.41
 224,900 3.32 3.41 3.32 0 0 0
07/09/2020
3.32
 217,600 3.41 3.41 3.32 0 0 0
04/09/2020
3.41
 112,400 3.49 3.49 3.32 0 0 0
03/09/2020
3.49
 246,700 3.49 3.57 3.41 0 0 0
01/09/2020
3.49
 535,298 3.32 3.57 3.32 0 0 0
31/08/2020
3.32
 280,362 3.41 3.41 3.32 0 0 0
28/08/2020
3.41
 276,110 3.32 3.41 3.32 0 0 0
27/08/2020
3.32
 363,987 3.16 3.41 3.24 0 0 0
26/08/2020
3.16
 141,300 3.16 3.24 3.16 0 0 0
25/08/2020
3.16
 152,500 3.08 3.16 3.08 0 0 0
24/08/2020
3.08
 182,099 3.08 3.16 2.99 0 0 0
21/08/2020
3.08
 160,810 3.16 3.24 3.08 0 0 0
20/08/2020
3.16
 99,200 3.24 3.24 3.16 0 0 0
19/08/2020
3.24
 26,200 3.16 3.24 3.16 0 0 0
18/08/2020
3.16
 94,000 3.16 3.24 3.16 0 0 0
17/08/2020
3.16
 298,129 3.08 3.24 2.99 0 0 0
14/08/2020
3.08
 94,648 3.08 3.08 2.99 0 0 0
13/08/2020
3.08
 133,900 2.99 3.08 3.08 0 500 -0.0
12/08/2020
2.99
 37,000 2.99 3.08 2.91 0 0 0
11/08/2020
2.99
 93,220 2.99 2.99 2.91 0 0 0
10/08/2020
2.99
 34,410 2.99 3.08 2.99 0 0 0
07/08/2020
2.99
 125,636 2.99 2.99 2.91 0 0 0
06/08/2020
2.99
 117,200 2.99 3.08 2.91 0 0 0
05/08/2020
2.99
 64,100 3.08 3.08 2.99 0 0 0
04/08/2020
3.08
 172,120 2.83 3.08 2.83 0 0 0
03/08/2020
2.83
 145,800 2.74 2.83 2.74 0 0 0
31/07/2020
2.74
 86,666 2.83 2.83 2.74 0 0 0
30/07/2020
2.83
 21,200 2.83 2.83 2.74 0 0 0
29/07/2020
2.83
 145,800 2.83 2.83 2.58 0 0 0
28/07/2020
2.83
 212,300 2.58 2.83 2.33 0 0 0
27/07/2020
2.58
 481,566 2.91 2.91 2.49 0 0 0
24/07/2020
2.91
 404,700 3.16 3.16 2.83 0 0 0
23/07/2020
3.16
 190,200 3.24 3.24 3.08 0 0 0
22/07/2020
3.24
 229,900 3.41 3.41 3.24 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2020
3.41
 415,500 3.16 3.41 3.24 0 0 0
20/07/2020
3.16
 534,500 3.31 3.31 3.16 0 0 0
17/07/2020
3.31
 165,600 3.31 3.31 3.31 0 0 0
16/07/2020
3.31
 149,100 3.31 3.38 3.23 0 0 0
15/07/2020
3.31
 209,330 3.31 3.31 3.16 0 0 0
14/07/2020
3.31
 105,810 3.31 3.31 3.16 0 0 0
13/07/2020
3.31
 76,000 3.38 3.38 3.23 0 0 0
10/07/2020
3.38
 103,700 3.46 3.46 3.23 0 0 0
09/07/2020
3.46
 289,037 3.16 3.46 3.23 0 0 0
08/07/2020
3.16
 77,210 3.23 3.23 3.16 0 0 0
07/07/2020
3.23
 458,600 3.23 3.31 3.08 0 0 0
06/07/2020
3.23
 120,520 3.23 3.31 3.08 0 0 0
03/07/2020
3.23
 46,912 3.23 3.31 3.23 0 0 0
02/07/2020
3.23
 77,100 3.31 3.31 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |