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)
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
07/02/2020
4.14
 200 4.06 4.14 4.06 0 0 0
06/02/2020
4.06
 4,918 4.06 4.06 4.06 0 0 0
05/02/2020
4.06
 31,614 3.84 4.06 4.06 0 0 0
04/02/2020
3.84
 30,100 3.84 4.14 3.84 0 0 0
03/02/2020
3.84
 52,840 4.06 4.06 3.61 0 0 0
31/01/2020
4.06
 43,215 4.29 4.29 4.06 0 0 0
30/01/2020
4.29
 19,600 4.36 4.36 4.29 0 0 0
22/01/2020
4.36
 19,100 4.36 4.36 4.29 0 0 0
21/01/2020
4.36
 76,809 4.36 4.44 4.21 0 0 0
20/01/2020
4.36
 12,000 4.36 4.36 4.29 0 0 0
17/01/2020
4.36
 29,900 4.21 4.36 4.29 0 0 0
16/01/2020
4.21
 64,805 4.44 4.44 4.21 0 0 0
15/01/2020
4.44
 4,401 4.36 4.44 4.29 0 0 0
14/01/2020
4.36
 37,503 4.21 4.44 4.29 0 0 0
13/01/2020
4.21
 34,197 4.36 4.44 4.21 0 0 0
10/01/2020
4.36
 20,624 4.36 4.44 4.21 0 0 0
09/01/2020
4.36
 44,810 4.44 4.44 4.29 0 0 0
08/01/2020
4.44
 37,051 4.44 4.44 4.29 0 0 0
07/01/2020
4.44
 22,936 4.51 4.59 4.44 0 0 0
06/01/2020
4.51
 34,900 4.59 4.59 4.44 0 0 0
03/01/2020
4.59
 47,500 4.59 4.59 4.51 0 0 0
02/01/2020
4.59
 15,900 4.66 4.66 4.51 0 0 0
31/12/2019
4.66
 21,300 4.51 4.66 4.51 0 0 0
30/12/2019
4.51
 136,520 4.51 4.81 4.44 0 0 0
27/12/2019
4.51
 58,410 4.44 4.51 4.44 0 0 0
26/12/2019
4.44
 75,501 4.66 4.66 4.44 0 0 0
25/12/2019
4.66
 33,600 4.66 4.66 4.59 0 0 0
24/12/2019
4.66
 15,900 4.66 4.66 4.66 0 0 0
23/12/2019
4.66
 62,800 4.66 4.74 4.59 0 0 0
20/12/2019
4.66
 75,700 4.59 4.81 4.51 0 0 0
19/12/2019
4.59
 103,710 4.66 4.74 4.51 0 0 0
18/12/2019
4.66
 118,400 4.81 4.81 4.66 0 0 0
17/12/2019
4.81
 130,910 4.96 4.96 4.74 0 0 0
16/12/2019
4.96
 369,540 4.36 4.96 4.36 0 0 0
13/12/2019
4.36
 76,800 4.36 4.36 4.36 0 0 0
12/12/2019
4.36
 29,300 4.29 4.36 4.21 0 0 0
11/12/2019
4.29
 24,230 4.36 4.36 4.21 0 0 0
10/12/2019
4.36
 38,310 4.44 4.44 4.36 0 0 0
09/12/2019
4.44
 49,500 4.44 4.51 4.44 0 0 0
06/12/2019
4.44
 138,066 4.29 4.51 4.29 0 0 0
05/12/2019
4.29
 22,940 4.14 4.29 4.14 0 0 0
04/12/2019
4.14
 26,200 4.21 4.21 4.14 0 0 0
03/12/2019
4.21
 17,700 4.21 4.21 4.14 0 0 0
02/12/2019
4.21
 9,996 4.21 4.21 4.14 0 0 0
29/11/2019
4.21
 27,000 4.21 4.29 4.21 0 0 0
28/11/2019
4.21
 42,300 4.29 4.36 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |