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)
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
27/04/2020
3.08
 203,728 3.23 3.31 3.01 0 0 0
24/04/2020
3.23
 480,690 3.01 3.31 3.01 0 0 0
23/04/2020
3.01
 586,210 2.86 3.08 2.78 0 0 0
22/04/2020
2.86
 284,800 2.86 2.93 2.86 0 0 0
21/04/2020
2.86
 127,300 3.01 3.01 2.86 0 0 0
20/04/2020
3.01
 182,844 3.01 3.08 2.86 0 0 0
17/04/2020
3.01
 275,203 2.93 3.01 2.93 0 0 0
16/04/2020
2.93
 223,300 3.01 3.01 2.93 0 0 0
15/04/2020
3.01
 165,203 3.16 3.16 3.01 0 0 0
14/04/2020
3.16
 354,040 2.93 3.16 2.86 0 0 0
13/04/2020
2.93
 154,100 2.78 2.93 2.78 0 0 0
10/04/2020
2.78
 75,320 2.86 2.86 2.71 0 0 0
09/04/2020
2.86
 23,000 2.78 2.86 2.78 0 0 0
08/04/2020
2.78
 67,300 2.78 2.86 2.71 0 0 0
07/04/2020
2.78
 294,303 2.93 2.93 2.63 0 0 0
06/04/2020
2.93
 145,800 2.86 2.93 2.78 0 0 0
03/04/2020
2.86
 101,300 2.78 2.86 2.78 0 0 0
01/04/2020
2.78
 38,800 2.63 2.78 2.63 0 0 0
31/03/2020
2.63
 73,500 2.71 2.71 2.63 0 0 0
30/03/2020
2.71
 53,000 2.93 2.93 2.56 0 0 0
27/03/2020
2.93
 7,000 2.86 2.93 2.86 0 0 0
26/03/2020
2.86
 25,000 2.93 3.01 2.86 0 0 0
25/03/2020
2.93
 152,236 2.71 2.93 2.78 0 0 0
24/03/2020
2.71
 127,600 2.63 2.86 2.63 0 0 0
23/03/2020
2.63
 161,400 3.01 3.01 2.63 0 0 0
20/03/2020
3.01
 286,400 2.93 3.01 3.01 0 0 0
19/03/2020
2.93
 190,100 3.08 3.08 2.93 0 0 0
18/03/2020
3.08
 309,400 3.01 3.08 3.01 0 0 0
17/03/2020
3.01
 71,100 3.08 3.08 3.01 0 0 0
16/03/2020
3.08
 83,200 3.01 3.31 3.01 0 0 0
13/03/2020
3.01
 69,400 3.08 3.08 2.78 0 0 0
12/03/2020
3.08
 494,100 3.38 3.38 3.01 0 0 0
11/03/2020
3.38
 121,300 3.53 3.68 3.38 0 0 0
10/03/2020
3.53
 56,400 3.38 3.61 3.38 0 0 0
09/03/2020
3.38
 202,240 3.84 3.84 3.38 0 0 0
06/03/2020
3.84
 52,400 3.91 3.91 3.84 0 0 0
05/03/2020
3.91
 60,600 3.91 3.99 3.84 0 0 0
04/03/2020
3.91
 32,800 3.91 3.91 3.84 0 0 0
03/03/2020
3.91
 42,420 3.91 3.91 3.84 0 0 0
02/03/2020
3.91
 17,800 3.91 3.91 3.84 0 0 0
28/02/2020
3.91
 63,138 3.99 3.99 3.84 0 0 0
27/02/2020
3.99
 18,814 3.91 3.99 3.99 0 0 0
26/02/2020
3.91
 57,200 3.99 4.06 3.91 0 0 0
25/02/2020
3.99
 13,700 3.99 3.99 3.99 0 0 0
24/02/2020
3.99
 7,110 4.14 4.14 3.99 0 0 0
21/02/2020
4.14
 3,700 4.21 4.29 4.14 0 0 0
20/02/2020
4.21
 52,000 3.99 4.36 4.06 0 0 0
19/02/2020
3.99
 29,712 3.99 3.99 3.91 0 0 0
18/02/2020
3.99
 30,400 3.91 3.99 3.99 0 0 0
17/02/2020
3.91
 11,000 3.99 3.99 3.91 0 0 0
14/02/2020
3.99
 29,200 3.99 4.14 3.91 0 0 0
13/02/2020
3.99
 4,483 3.99 3.99 3.99 0 0 0
12/02/2020
3.99
 43,550 4.06 4.06 3.91 0 0 0
11/02/2020
4.06
 65,600 4.06 4.06 3.99 0 0 0
10/02/2020
4.06
 25,200 4.14 4.14 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |