CTCP Cao su Đắk Lắk (drg)

7.80
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) 		-0.10 -1.22% 15,500 0 0
7.40
8.40
7.90
2 tháng
(2026-08-06) 		0.16 2.05% 19,300 0 0
7.25
8.72
7.90
3 tháng
(2026-07-07) 		0.06 0.81% 24,500 0 0
7.25
8.72
7.90
6 tháng
(2026-04-08) 		-0.62 -7.12% 79,000 0 0
7.25
9.11
7.90
12 tháng
(2025-10-10) 		-0.44 -5.15% 741,100 0 0
7.25
9.41
7.90
24 tháng
(2024-10-15) 		0.51 6.77% 3,751,551 0 0
6.16
13.28
7.90
36 tháng
(2023-10-23) 		1.46 22.02% 5,988,474 -1,000 0.0
5.03
13.28
7.90
60 tháng
(2021-11-01) 		-7.17 -46.95% 11,055,497 -1,000 0.0
5.03
22.38
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
11.38
 600 12.23 12.23 11.38 0 0 0
02/06/2022
12.33
 5,500 11.95 12.33 11.95 0 0 0
01/06/2022
12.23
 1,000 12.52 12.52 11.85 0 0 0
31/05/2022
12.23
 8,100 12.52 12.52 12.23 0 0 0
30/05/2022
12.52
 5,600 12.61 12.61 12.33 0 0 0
27/05/2022
12.61
 1,200 12.61 12.61 12.61 0 0 0
26/05/2022
11.85
 8,400 12.61 12.71 11.38 0 0 0
25/05/2022
12.71
 200 12.61 12.71 12.61 0 0 0
24/05/2022
12.71
 0 12.71 12.71 12.71 0 0 0
23/05/2022
12.71
 2,800 12.80 12.80 12.71 0 0 0
20/05/2022
12.99
 900 13.47 13.47 10.53 0 0 0
19/05/2022
12.80
 600 11.38 13.09 11.38 0 0 0
18/05/2022
11.38
 900 12.33 12.33 11.38 0 0 0
17/05/2022
11.19
 3,200 11.10 11.38 11.10 0 0 0
16/05/2022
11.10
 2,200 11.10 11.10 11.10 0 0 0
13/05/2022
10.72
 10,500 10.72 11.66 10.72 0 0 0
12/05/2022
11.66
 6,700 11.76 12.80 11.66 0 0 0
11/05/2022
11.95
 2,300 11.85 12.14 11.38 0 0 0
10/05/2022
12.33
 5,400 14.03 14.03 11.76 0 0 0
09/05/2022
12.04
 9,600 12.71 12.71 12.04 0 0 0
06/05/2022
13.28
 8,800 14.32 14.32 13.28 0 0 0
05/05/2022
13.75
 3,400 13.94 14.03 13.75 0 0 0
04/05/2022
14.22
 2,600 13.28 14.22 13.28 0 0 0
29/04/2022
13.28
 16,100 13.28 13.37 12.90 0 0 0
28/04/2022
13.18
 2,200 12.99 13.28 12.99 0 0 0
27/04/2022
12.99
 100 12.99 12.99 12.99 0 0 0
26/04/2022
13.09
 9,800 12.90 13.09 12.90 0 0 0
25/04/2022
12.80
 32,100 13.09 13.18 12.80 0 0 0
22/04/2022
13.66
 7,700 13.94 14.03 13.47 0 0 0
21/04/2022
13.94
 19,800 14.13 14.32 13.37 0 0 0
20/04/2022
14.41
 13,900 14.41 14.41 14.32 0 0 0
19/04/2022
14.60
 31,900 14.89 15.17 14.60 0 0 0
18/04/2022
15.17
 17,200 15.65 15.84 14.89 0 0 0
14/04/2022
15.17
 13,500 14.79 15.17 14.51 0 0 0
13/04/2022
15.08
 2,300 14.70 15.08 14.32 0 0 0
12/04/2022
14.32
 15,900 14.51 15.17 14.32 0 0 0
08/04/2022
14.98
 16,500 15.65 15.84 14.22 0 0 0
07/04/2022
15.74
 6,000 16.12 16.22 15.74 0 0 0
06/04/2022
16.60
 25,000 16.31 16.60 16.60 0 0 0
05/04/2022
16.31
 21,300 16.31 17.07 16.22 0 0 0
04/04/2022
16.69
 13,400 15.65 16.69 15.65 0 0 0
01/04/2022
15.65
 24,800 15.55 16.12 15.55 0 0 0
31/03/2022
15.55
 42,300 15.65 16.79 15.36 0 0 0
30/03/2022
15.74
 18,700 17.16 17.16 15.65 0 0 0
29/03/2022
16.97
 24,100 16.69 17.07 16.60 0 0 0
28/03/2022
16.97
 6,800 17.26 17.26 16.88 0 0 0
25/03/2022
17.26
 16,900 17.35 17.83 17.16 0 0 0
24/03/2022
17.26
 20,300 17.35 17.73 17.07 0 0 0
23/03/2022
17.26
 23,000 17.07 17.83 17.07 0 0 0
22/03/2022
17.35
 24,900 17.35 17.35 17.07 0 0 0
21/03/2022
17.45
 16,600 16.97 17.54 16.97 0 0 0
18/03/2022
16.97
 4,200 16.88 16.97 16.88 0 0 0
17/03/2022
17.26
 24,400 16.88 17.54 16.79 0 0 0
16/03/2022
16.88
 19,900 16.12 17.73 16.12 0 0 0
15/03/2022
16.88
 28,500 17.45 17.45 16.79 0 0 0
14/03/2022
17.35
 32,500 16.88 18.11 16.88 0 0 0
11/03/2022
18.97
 55,230 17.83 18.97 17.73 0 0 0
10/03/2022
18.59
 59,100 19.91 19.91 18.49 0 0 0
09/03/2022
19.91
 115,619 18.68 20.86 18.68 0 0 0
08/03/2022
19.16
 190,400 17.73 19.16 17.73 0 0 0
07/03/2022
17.07
 36,000 16.12 17.07 15.65 0 0 0
04/03/2022
16.12
 39,900 15.36 16.60 15.36 0 0 0
03/03/2022
15.17
 16,700 15.46 15.55 15.08 0 1,800 0.0
02/03/2022
15.65
 12,500 15.27 15.65 15.17 0 200 0.0
01/03/2022
15.46
 16,600 16.12 16.12 15.17 0 0 0
28/02/2022
15.27
 19,100 15.27 15.74 15.08 0 0 0
25/02/2022
15.46
 17,300 15.65 17.07 15.08 2,000 0 0.0
24/02/2022
15.36
 48,900 14.79 15.55 14.60 0 0 0
23/02/2022
14.89
 9,200 14.60 15.17 14.60 0 0 0
22/02/2022
14.60
 6,900 14.60 14.70 14.60 0 0 0
21/02/2022
15.17
 36,100 14.51 15.17 14.51 0 0 0
18/02/2022
14.51
 18,000 14.51 14.70 14.41 0 0 0
17/02/2022
14.41
 8,500 14.41 14.51 14.32 0 0 0
16/02/2022
14.51
 11,800 14.41 14.51 14.32 0 0 0
15/02/2022
14.32
 4,500 14.22 14.41 14.22 0 0 0
14/02/2022
14.51
 6,400 14.41 14.60 14.32 0 0 0
11/02/2022
14.70
 18,600 14.51 14.70 14.03 0 0 0
10/02/2022
14.22
 7,100 14.41 14.41 14.22 0 0 0
09/02/2022
14.41
 10,700 14.13 14.51 13.94 0 0 0
08/02/2022
14.13
 14,800 14.22 14.32 13.85 0 0 0
07/02/2022
15.08
 100 15.08 15.08 15.08 0 0 0
28/01/2022
13.47
 1,100 13.47 13.47 13.47 0 0 0
27/01/2022
13.56
 5,000 13.47 13.56 13.28 0 0 0
26/01/2022
14.13
 2,900 13.94 14.13 13.37 0 0 0
25/01/2022
13.85
 2,600 14.22 14.22 13.85 0 0 0
24/01/2022
13.75
 4,300 15.55 15.55 13.28 0 0 0
21/01/2022
15.17
 18,500 14.13 15.36 14.13 0 0 0
20/01/2022
13.47
 3,400 13.37 14.41 13.37 0 0 0
19/01/2022
14.32
 4,400 14.41 14.41 14.22 0 0 0
18/01/2022
14.22
 8,200 15.17 15.17 13.75 0 0 0
17/01/2022
15.17
 13,800 15.17 15.65 15.17 0 0 0
14/01/2022
16.12
 4,700 16.03 16.12 15.55 0 0 0
13/01/2022
16.03
 20,900 16.97 16.97 15.65 0 0 0
12/01/2022
15.65
 26,000 15.17 16.41 14.32 0 0 0
11/01/2022
16.60
 21,500 17.07 17.26 16.60 0 0 0
10/01/2022
16.88
 25,000 16.79 17.26 16.79 0 0 0
07/01/2022
16.79
 25,500 17.07 17.07 16.69 0 0 0
06/01/2022
16.97
 18,400 16.97 17.16 16.88 0 0 0
05/01/2022
17.07
 19,500 16.88 17.16 16.79 0 0 0
04/01/2022
16.97
 13,900 17.07 17.54 16.97 0 0 0

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