CTCP Đầu tư Cao su Đắk Lắk (dri)

11.60
0.10
(0.87%)
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
(2024-08-20) 		0.70 6.48% 9,864,600 1,600 0.0
10.60
11.60
11.50
2 tháng
(2024-07-22) 		0.59 5.45% 20,365,400 2,700 0.0
9.20
11.60
11.50
3 tháng
(2024-06-21) 		-1.74 -13.16% 42,049,500 4,300 0.1
9.20
13.73
11.50
6 tháng
(2024-03-25) 		0.79 7.37% 109,413,000 8,800 0.1
9.20
14.61
11.50
12 tháng
(2023-09-25) 		4.49 64.04% 154,082,900 -57,800 -0.4
6.26
14.61
11.50
24 tháng
(2022-09-30) 		3.38 41.64% 226,645,946 14,600 -0.2
3.97
14.61
11.50
36 tháng
(2021-10-05) 		0.61 5.56% 401,458,888 17,600 -0.2
3.97
18.74
11.50
60 tháng
(2019-10-16) 		7.59 194.10% 646,547,286 18,200 -0.2
2.58
18.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2020
3.31
 175,240 3.16 3.31 3.16 0 0 0
30/06/2020
3.16
 232,340 3.23 3.38 3.08 0 0 0
29/06/2020
3.23
 438,410 3.46 3.46 3.16 0 0 0
26/06/2020
3.46
 301,924 3.53 3.61 3.46 0 0 0
25/06/2020
3.53
 372,900 3.61 3.68 3.38 0 0 0
24/06/2020
3.61
 156,500 3.68 3.76 3.53 0 0 0
23/06/2020
3.68
 586,110 3.84 3.84 3.31 0 0 0
22/06/2020
3.84
 902,088 3.61 3.91 3.68 0 0 0
19/06/2020
3.61
 328,220 3.46 3.68 3.38 0 0 0
18/06/2020
3.46
 310,900 3.46 3.61 3.38 0 0 0
17/06/2020
3.46
 473,700 3.46 3.53 3.46 0 0 0
16/06/2020
3.46
 111,800 3.53 3.61 3.46 0 0 0
15/06/2020
3.53
 166,820 3.76 3.76 3.38 0 0 0
12/06/2020
3.76
 457,130 3.76 3.91 3.38 0 0 0
11/06/2020
3.76
 826,160 3.61 4.06 3.61 0 0 0
10/06/2020
3.61
 308,703 3.46 3.61 3.38 0 0 0
09/06/2020
3.46
 520,000 3.38 3.53 3.38 0 0 0
08/06/2020
3.38
 557,536 3.23 3.46 3.31 0 0 0
05/06/2020
3.23
 218,900 3.23 3.31 3.16 0 0 0
04/06/2020
3.23
 133,600 3.16 3.23 3.16 0 0 0
03/06/2020
3.16
 153,610 3.23 3.23 3.16 0 0 0
02/06/2020
3.23
 231,206 3.31 3.31 3.23 0 0 0
01/06/2020
3.31
 99,750 3.23 3.31 3.23 0 0 0
29/05/2020
3.23
 161,010 3.16 3.23 3.08 0 0 0
28/05/2020
3.16
 46,700 3.16 3.16 3.08 0 0 0
27/05/2020
3.16
 139,050 3.23 3.23 3.08 0 0 0
26/05/2020
3.23
 345,820 3.01 3.23 3.01 0 0 0
25/05/2020
3.01
 43,256 3.08 3.08 3.01 0 0 0
22/05/2020
3.08
 67,000 3.16 3.16 3.01 0 0 0
21/05/2020
3.16
 132,810 3.08 3.16 3.08 0 0 0
20/05/2020
3.08
 131,480 3.08 3.08 3.01 0 0 0
19/05/2020
3.08
 186,900 3.16 3.16 3.01 0 0 0
18/05/2020
3.16
 122,200 3.16 3.16 3.01 0 0 0
15/05/2020
3.16
 230,571 3.23 3.31 3.08 0 0 0
14/05/2020
3.23
 555,200 3.08 3.31 3.01 0 0 0
13/05/2020
3.08
 239,100 3.08 3.08 3.01 0 0 0
12/05/2020
3.08
 69,000 3.01 3.08 3.01 0 0 0
11/05/2020
3.01
 182,400 3.01 3.08 3.01 0 0 0
08/05/2020
3.01
 182,342 2.93 3.01 2.93 500 0 0.0
07/05/2020
2.93
 113,100 2.93 3.01 2.93 0 0 0
06/05/2020
2.93
 136,900 2.93 3.01 2.86 0 0 0
05/05/2020
2.93
 157,200 2.93 2.93 2.86 0 0 0
04/05/2020
2.93
 94,218 2.93 2.93 2.93 0 0 0
29/04/2020
2.93
 143,300 2.93 3.01 2.86 0 0 0
28/04/2020
2.93
 430,500 3.08 3.08 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |