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)
03/06/2022
10.48
 460,805 10.48 10.56 10.03 0 0 0
02/06/2022
10.48
 867,113 9.80 10.79 9.80 0 0 0
01/06/2022
9.87
 267,700 10.03 10.03 9.65 0 0 0
31/05/2022
9.87
 402,906 9.87 10.03 9.72 0 0 0
30/05/2022
9.80
 333,000 9.95 9.95 9.65 0 0 0
27/05/2022
9.95
 383,700 9.80 10.10 9.80 0 0 0
26/05/2022
9.65
 595,100 9.42 9.80 9.34 0 0 0
25/05/2022
9.42
 519,925 8.73 9.49 8.73 0 0 0
24/05/2022
8.81
 230,700 8.89 8.89 8.58 0 0 0
23/05/2022
8.89
 360,100 8.96 9.04 8.66 0 0 0
20/05/2022
8.89
 151,900 8.96 9.04 8.81 0 0 0
19/05/2022
8.96
 255,300 8.96 9.04 8.43 0 0 0
18/05/2022
9.11
 354,915 9.11 9.27 8.89 0 0 0
17/05/2022
9.19
 367,439 8.35 9.19 8.05 0 0 0
16/05/2022
8.35
 218,600 8.20 8.66 8.20 0 0 0
13/05/2022
7.90
 549,700 8.51 8.89 7.75 0 0 0
12/05/2022
8.51
 484,811 9.34 9.49 8.51 0 0 0
11/05/2022
9.34
 273,400 9.65 9.65 9.11 0 0 0
10/05/2022
9.57
 423,234 9.27 9.65 8.51 0 0 0
09/05/2022
9.27
 620,500 10.71 10.71 9.19 0 0 0
06/05/2022
10.71
 280,078 11.01 11.01 10.63 0 0 0
05/05/2022
11.16
 451,042 11.24 11.39 10.86 0 0 0
04/05/2022
11.16
 400,206 11.09 11.32 10.94 0 0 0
29/04/2022
11.01
 663,926 11.01 11.09 10.79 0 0 0
28/04/2022
11.09
 285,900 11.01 11.16 10.86 0 0 0
27/04/2022
11.01
 324,734 10.48 11.24 10.48 0 0 0
26/04/2022
10.71
 659,080 9.49 10.86 9.49 0 0 0
25/04/2022
10.33
 598,762 11.32 11.54 10.10 0 0 0
22/04/2022
11.54
 970,600 11.32 12.15 10.71 0 0 0
21/04/2022
11.32
 1,311,400 12.76 12.76 11.09 0 0 0
20/04/2022
12.76
 866,549 13.67 13.67 12.46 0 0 0
19/04/2022
13.29
 886,400 14.35 14.66 13.22 0 0 0
18/04/2022
14.35
 1,638,136 13.82 14.73 13.82 0 0 0
14/04/2022
12.99
 383,100 13.06 13.37 12.84 0 0 0
13/04/2022
13.06
 593,520 12.84 13.22 12.38 0 0 0
12/04/2022
12.84
 591,443 13.52 13.82 12.76 0 0 0
08/04/2022
13.52
 586,917 13.67 13.98 13.52 0 0 0
07/04/2022
13.75
 1,227,729 14.35 14.51 13.52 0 0 0
06/04/2022
14.81
 905,610 14.81 14.96 14.20 0 0 0
05/04/2022
14.73
 1,036,620 14.73 15.04 14.58 0 0 0
04/04/2022
14.73
 1,957,210 13.98 14.81 13.98 0 0 0
01/04/2022
13.98
 778,601 13.98 14.28 13.67 0 0 0
31/03/2022
13.98
 648,146 13.67 14.28 13.67 0 0 0
30/03/2022
13.75
 844,471 14.05 14.28 13.52 0 0 0
29/03/2022
14.05
 960,545 13.67 14.28 13.29 0 0 0
28/03/2022
13.44
 1,578,421 14.28 14.28 13.29 0 0 0
25/03/2022
14.28
 1,064,361 14.66 14.66 13.98 0 0 0
24/03/2022
14.51
 645,668 14.89 15.19 14.43 0 0 0
23/03/2022
14.81
 1,473,386 14.43 15.11 14.20 0 0 0
22/03/2022
14.43
 629,402 14.35 14.73 14.28 0 0 0
21/03/2022
14.43
 1,329,215 14.05 14.96 13.75 0 0 0
18/03/2022
14.05
 923,164 13.98 14.28 13.82 0 0 0
17/03/2022
13.98
 707,147 14.05 14.28 13.75 0 0 0
16/03/2022
14.13
 501,379 13.90 14.43 13.44 0 100 0.0
15/03/2022
13.90
 1,256,533 13.98 14.35 13.14 0 0 0
14/03/2022
13.90
 1,734,767 14.89 14.89 13.75 0 0 0
11/03/2022
14.96
 1,654,922 14.96 16.03 14.43 0 0 0
10/03/2022
14.89
 2,644,330 15.95 16.03 14.58 0 300 0.0
09/03/2022
16.33
 1,920,601 15.42 16.63 15.34 0 0 0
08/03/2022
15.34
 4,363,572 14.20 15.87 14.13 0 0 0
07/03/2022
14.35
 3,639,687 12.99 14.43 12.99 0 100 0.0
04/03/2022
12.84
 1,405,048 12.61 13.06 12.46 0 0 0
03/03/2022
12.61
 1,041,707 12.15 12.76 11.92 0 0 0
02/03/2022
12.15
 491,305 12.30 12.30 12.00 0 0 0
01/03/2022
12.30
 685,517 12.23 12.38 11.92 0 0 0
28/02/2022
12.30
 490,290 12.15 12.30 11.92 0 0 0
25/02/2022
12.15
 1,128,306 11.24 12.30 11.24 0 0 0
24/02/2022
11.24
 681,777 11.62 11.62 10.86 0 0 0
23/02/2022
11.54
 214,200 11.70 11.70 11.54 0 0 0
22/02/2022
11.70
 407,611 11.54 11.70 11.39 0 0 0
21/02/2022
11.62
 422,700 11.39 11.70 11.32 0 0 0
18/02/2022
11.32
 342,600 11.47 11.47 11.24 0 0 0
17/02/2022
11.47
 210,200 11.54 11.62 11.39 0 0 0
16/02/2022
11.54
 345,955 11.16 11.54 11.16 0 0 0
15/02/2022
11.24
 169,136 11.09 11.32 11.09 0 0 0
14/02/2022
11.09
 290,200 11.32 11.32 11.01 0 0 0
11/02/2022
11.32
 285,547 11.39 11.47 11.24 0 0 0
10/02/2022
11.32
 248,671 11.09 11.39 11.01 0 0 0
09/02/2022
11.09
 145,500 10.86 11.16 10.79 0 0 0
08/02/2022
11.01
 228,332 10.94 11.16 10.71 0 0 0
07/02/2022
10.86
 150,400 10.63 11.01 10.48 0 0 0
28/01/2022
10.18
 226,300 10.33 10.33 10.03 0 0 0
27/01/2022
10.33
 138,942 10.41 10.48 10.25 0 0 0
26/01/2022
10.33
 262,000 10.33 10.63 10.33 0 0 0
25/01/2022
10.33
 201,993 10.63 10.63 9.95 0 0 0
24/01/2022
10.41
 248,508 11.16 11.16 10.25 0 0 0
21/01/2022
11.01
 233,800 10.63 11.32 10.63 0 0 0
20/01/2022
10.71
 717,150 10.33 11.01 9.87 0 0 0
19/01/2022
10.48
 353,019 10.63 10.86 10.41 0 0 0
18/01/2022
10.79
 679,076 11.01 11.47 10.63 0 0 0
17/01/2022
11.01
 668,705 12.15 12.23 10.86 0 0 0
14/01/2022
12.15
 438,354 12.23 12.53 10.71 0 0 0
13/01/2022
12.00
 774,664 12.68 12.76 12.00 0 0 0
12/01/2022
12.84
 911,901 13.14 13.22 12.08 0 0 0
11/01/2022
13.14
 689,375 13.75 13.75 13.06 0 0 0
10/01/2022
13.44
 1,392,523 13.44 14.05 13.29 0 0 0
07/01/2022
13.44
 730,507 13.37 13.44 13.22 0 0 0
06/01/2022
13.37
 1,371,878 13.06 13.82 12.84 0 0 0
05/01/2022
13.06
 929,647 13.06 13.29 12.91 0 0 0
04/01/2022
13.06
 665,757 13.06 13.06 12.84 0 0 0

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