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)
25/10/2022
4.72
 183,104 4.95 4.95 4.56 0 0 0
24/10/2022
4.87
 146,723 5.27 5.27 4.80 0 0 0
21/10/2022
5.19
 424,006 5.35 5.50 5.11 0 0 0
20/10/2022
5.35
 67,800 5.42 5.50 5.35 0 0 0
19/10/2022
5.42
 158,300 5.50 5.58 5.42 0 0 0
18/10/2022
5.50
 181,300 5.50 5.66 5.50 0 0 0
17/10/2022
5.42
 108,600 5.50 5.50 5.35 0 0 0
14/10/2022
5.50
 176,310 5.50 5.66 5.42 0 0 0
13/10/2022
5.42
 104,100 5.35 5.50 5.27 0 0 0
12/10/2022
5.35
 213,505 5.27 5.50 5.19 0 0 0
11/10/2022
5.35
 134,700 5.66 5.82 5.03 0 0 0
10/10/2022
5.66
 161,345 5.50 5.90 5.42 0 0 0
07/10/2022
5.50
 191,234 6.13 6.13 5.50 0 0 0
06/10/2022
6.05
 135,200 6.53 6.53 5.97 0 0 0
05/10/2022
6.53
 89,507 6.45 6.53 6.37 0 0 0
04/10/2022
6.29
 145,322 6.53 6.68 6.21 0 0 0
03/10/2022
6.37
 162,500 6.92 6.92 6.29 0 0 0
30/09/2022
7.08
 334,302 6.84 7.08 6.37 0 0 0
29/09/2022
6.92
 211,561 7.31 7.31 6.92 0 0 0
28/09/2022
7.08
 191,200 7.39 7.39 7.08 0 0 0
27/09/2022
7.31
 225,050 7.39 7.55 7.23 0 0 0
26/09/2022
7.39
 487,746 7.94 7.94 7.23 0 0 0
23/09/2022
8.02
 149,707 7.86 8.10 7.86 0 0 0
22/09/2022
8.10
 263,743 8.02 8.10 7.78 0 0 0
21/09/2022
8.10
 132,801 8.25 8.25 8.02 0 0 0
20/09/2022
8.25
 258,323 8.25 8.25 7.94 0 0 0
19/09/2022
7.94
 466,565 8.73 8.81 7.94 0 0 0
16/09/2022
8.73
 339,520 8.96 9.04 8.65 0 0 0
15/09/2022
8.96
 185,318 9.04 9.04 8.88 0 0 0
14/09/2022
9.04
 188,317 9.04 9.04 8.88 0 0 0
13/09/2022
9.12
 201,109 9.12 9.20 8.96 0 0 0
12/09/2022
9.12
 138,611 9.12 9.20 9.04 0 0 0
09/09/2022
9.12
 515,800 9.28 9.28 8.88 0 0 0
08/09/2022
9.20
 337,000 9.36 9.36 9.04 0 0 0
07/09/2022
9.20
 463,862 9.28 9.51 9.20 0 0 0
06/09/2022
9.43
 218,000 9.67 9.67 9.28 0 0 0
05/09/2022
9.43
 334,600 9.36 9.75 9.28 0 0 0
31/08/2022
9.43
 152,700 9.51 9.51 9.36 0 0 0
30/08/2022
9.43
 581,701 9.20 9.75 9.20 0 0 0
29/08/2022
9.20
 511,100 9.12 9.28 8.96 0 0 0
26/08/2022
9.43
 351,502 9.51 9.51 9.28 0 0 0
25/08/2022
9.59
 244,600 9.59 9.67 9.43 0 0 0
24/08/2022
9.67
 382,905 9.36 9.67 9.36 0 0 0
23/08/2022
9.36
 441,600 9.20 9.43 9.12 0 0 0
22/08/2022
9.20
 313,200 9.28 9.36 9.20 0 0 0
19/08/2022
9.28
 322,300 9.43 9.43 9.20 0 0 0
18/08/2022
9.43
 505,708 9.51 9.51 9.28 0 0 0
17/08/2022
9.51
 566,147 9.83 9.91 9.43 0 0 0
16/08/2022
9.83
 772,000 9.91 9.98 9.67 0 0 0
15/08/2022
9.91
 347,900 9.83 10.06 9.75 0 0 0
12/08/2022
9.91
 423,200 9.83 9.91 9.59 0 0 0
11/08/2022
9.75
 962,203 10.14 10.30 9.67 0 0 0
10/08/2022
10.06
 433,400 10.14 10.38 9.98 0 0 0
09/08/2022
10.22
 1,538,348 9.59 10.46 9.59 0 0 0
08/08/2022
9.51
 369,807 9.43 9.59 9.43 0 0 0
05/08/2022
9.51
 285,068 9.51 9.51 9.36 0 0 0
04/08/2022
9.51
 415,141 9.59 9.75 9.43 0 0 0
03/08/2022
9.59
 493,900 9.43 9.59 9.43 0 0 0
02/08/2022
9.51
 380,500 9.43 9.59 9.36 0 0 0
01/08/2022
9.43
 496,842 9.36 9.43 9.28 0 0 0
29/07/2022
9.36
 353,812 9.20 9.51 9.20 0 0 0
28/07/2022
9.28
 300,000 9.28 9.83 9.12 0 0 0
27/07/2022
9.12
 140,425 9.04 9.12 9.04 0 0 0
26/07/2022
9.12
 217,201 9.20 9.28 9.04 0 0 0
25/07/2022
9.28
 383,925 9.20 9.43 9.12 0 0 0
22/07/2022
9.43
 793,989 9.20 9.51 9.12 0 0 0
21/07/2022
9.12
 258,203 9.20 9.20 9.04 0 0 0
20/07/2022
9.20
 543,142 9.20 9.28 9.04 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
19/07/2022
9.12
 266,739 9.20 9.36 9.04 0 0 0
18/07/2022
8.96
 610,300 8.96 9.27 8.89 0 0 0
15/07/2022
8.89
 445,510 9.04 9.04 8.81 0 0 0
14/07/2022
8.96
 480,200 9.11 9.11 8.81 0 0 0
13/07/2022
9.19
 242,300 9.19 9.42 9.04 0 0 0
12/07/2022
9.19
 632,400 8.66 9.65 8.66 0 0 0
11/07/2022
8.66
 116,510 8.96 8.96 8.58 0 0 0
08/07/2022
8.81
 237,814 8.73 8.96 8.66 0 0 0
07/07/2022
8.81
 144,522 8.89 8.89 8.66 0 0 0
06/07/2022
8.96
 476,845 9.11 9.19 8.81 0 0 0
05/07/2022
8.89
 198,587 8.89 9.19 8.81 0 0 0
04/07/2022
9.04
 364,112 9.11 9.34 8.81 0 0 0
01/07/2022
9.11
 231,900 8.89 9.27 8.73 0 0 0
30/06/2022
9.04
 245,602 9.49 9.49 9.04 0 0 0
29/06/2022
9.42
 257,508 9.65 9.65 9.42 0 0 0
28/06/2022
9.65
 175,000 9.72 9.80 9.57 0 0 0
27/06/2022
9.65
 138,138 9.49 9.80 9.49 0 0 0
24/06/2022
9.49
 487,000 9.04 9.87 9.04 0 0 0
23/06/2022
9.04
 321,600 8.96 9.19 8.96 0 0 0
22/06/2022
9.11
 203,100 9.04 9.11 8.73 0 0 0
21/06/2022
8.81
 332,705 8.96 9.04 8.66 0 0 0
20/06/2022
8.81
 400,213 9.19 9.42 8.81 0 0 0
17/06/2022
9.19
 391,126 9.34 9.34 8.89 0 0 0
16/06/2022
9.65
 275,100 9.65 9.72 9.42 0 0 0
15/06/2022
9.19
 375,961 9.72 9.80 9.04 0 0 0
14/06/2022
9.65
 432,225 9.42 9.80 8.89 0 0 0
13/06/2022
9.42
 799,200 10.56 10.63 9.42 0 0 0
10/06/2022
10.63
 659,600 10.86 11.01 10.56 0 0 0
09/06/2022
10.94
 434,518 11.01 11.16 10.79 0 0 0
08/06/2022
10.94
 969,400 10.33 11.01 10.10 0 0 0
07/06/2022
10.18
 577,200 10.33 10.48 9.80 0 0 0
06/06/2022
10.33
 438,068 10.48 10.48 10.25 0 0 0

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