CTCP Cao su Đắk Lắk (drg)

7.90
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
(2026-08-19) 		-0.82 -9.41% 33,300 0 0
7.70
8.82
7.90
2 tháng
(2026-07-20) 		-0.14 -1.68% 39,600 0 0
7.25
8.82
7.90
3 tháng
(2026-06-22) 		-0.14 -1.68% 52,600 0 0
7.25
8.82
7.90
6 tháng
(2026-03-23) 		-0.23 -2.87% 115,400 0 0
7.25
9.11
7.90
12 tháng
(2025-09-23) 		-0.93 -10.54% 804,800 0 0
7.25
9.41
7.90
24 tháng
(2024-09-30) 		-0.26 -3.13% 3,893,507 0 0
6.16
13.28
7.90
36 tháng
(2023-10-04) 		1.26 19.01% 6,128,417 -1,000 0.0
5.03
13.28
7.90
60 tháng
(2021-10-14) 		-7.46 -48.58% 11,527,079 -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)
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
31/12/2021
17.35
 17,200 17.35 17.35 16.97 0 0 0
30/12/2021
17.16
 12,300 17.35 17.35 17.07 0 0 0
29/12/2021
16.88
 20,200 17.54 17.73 16.88 0 0 0
28/12/2021
17.54
 14,800 17.07 18.02 17.07 0 0 0
27/12/2021
18.21
 20,100 17.16 18.21 16.79 0 0 0
24/12/2021
17.35
 41,800 16.60 17.54 16.50 0 0 0
23/12/2021
16.69
 14,700 16.97 17.07 16.50 0 0 0
22/12/2021
17.26
 50,500 17.07 17.45 16.60 0 0 0
21/12/2021
17.07
 34,548 17.73 17.73 16.97 0 0 0
20/12/2021
17.83
 27,810 18.40 18.40 17.45 0 0 0
17/12/2021
18.40
 39,800 18.49 19.06 17.83 0 0 0
16/12/2021
18.87
 39,800 18.40 19.06 18.40 0 0 0
15/12/2021
18.97
 17,600 19.44 19.44 18.11 0 0 0
14/12/2021
18.30
 26,200 18.97 18.97 18.30 0 0 0
13/12/2021
18.78
 23,800 18.87 19.35 18.78 0 0 0
10/12/2021
18.78
 30,800 19.06 19.54 18.78 0 0 0
09/12/2021
18.97
 11,800 18.40 18.97 18.40 0 0 0
08/12/2021
18.68
 31,200 18.97 18.97 18.49 0 3,000 -0.1
07/12/2021
18.78
 48,700 18.87 19.63 18.21 0 0 0
06/12/2021
18.68
 24,600 19.16 19.91 18.49 0 0 0
03/12/2021
20.67
 80,600 19.54 20.67 18.49 0 0 0
02/12/2021
19.91
 44,000 19.25 20.86 19.25 0 0 0
01/12/2021
20.39
 30,300 20.20 20.67 20.20 0 0 0
30/11/2021
20.86
 52,310 19.91 20.96 19.91 0 0 0
29/11/2021
19.91
 69,500 20.39 20.39 19.63 0 0 0
26/11/2021
21.34
 69,400 22.00 22.10 20.86 0 0 0
25/11/2021
21.81
 56,601 22.38 22.38 20.58 0 0 0
24/11/2021
22.38
 93,448 20.10 22.76 20.10 3,000 0 0.1
23/11/2021
20.67
 142,100 20.77 21.34 18.59 0 0 0
22/11/2021
19.72
 150,600 21.81 23.23 19.72 0 3,000 -0.1
19/11/2021
22.38
 229,052 20.86 22.38 20.10 0 0 0
18/11/2021
19.82
 200,000 17.35 19.82 17.35 0 0 0
17/11/2021
17.73
 148,600 17.07 17.92 16.31 0 0 0
16/11/2021
16.88
 55,506 17.54 17.64 16.60 1,000 0 0.0
15/11/2021
17.54
 104,111 18.02 18.02 17.45 0 0 0
12/11/2021
17.26
 139,400 16.79 18.49 16.03 0 0 0
11/11/2021
16.41
 98,202 16.79 17.26 16.41 900 0 0.0
10/11/2021
16.97
 192,311 15.74 17.54 15.74 1,100 0 0.0
09/11/2021
15.65
 91,800 15.08 15.84 14.79 0 0 0
08/11/2021
15.17
 57,000 14.70 15.65 14.60 0 0 0
05/11/2021
14.70
 23,700 14.41 14.89 14.41 0 0 0
04/11/2021
14.98
 51,002 14.89 15.08 14.22 0 0 0
03/11/2021
14.89
 38,200 15.17 15.74 14.89 0 0 0
02/11/2021
15.08
 51,309 15.36 15.55 14.98 0 0 0
01/11/2021
15.27
 58,400 15.65 15.65 15.27 0 0 0
29/10/2021
16.12
 46,000 15.17 16.12 15.17 0 0 0
28/10/2021
15.27
 46,400 15.65 15.65 15.27 0 0 0
27/10/2021
15.74
 64,200 15.27 16.31 15.27 0 0 0
26/10/2021
15.17
 67,808 15.17 15.84 14.60 0 0 0
25/10/2021
15.65
 44,202 17.07 17.07 15.65 0 0 0
22/10/2021
18.49
 1,700 17.07 18.49 17.07 0 0 0
21/10/2021
18.21
 300 18.97 18.97 18.21 0 0 0
20/10/2021
18.11
 1,400 18.02 18.11 18.02 0 0 0
19/10/2021
18.97
 8,210 17.07 18.97 17.07 0 0 0
18/10/2021
17.07
 100 17.07 17.07 17.07 0 0 0
15/10/2021
16.31
 1,019 15.46 16.31 15.46 0 0 0
14/10/2021
15.36
 900 15.65 15.65 15.36 0 0 0
13/10/2021
15.17
 400 15.17 15.17 15.17 0 0 0
12/10/2021
17.07
 1,700 17.16 17.16 17.07 0 0 0
11/10/2021
17.26
 2,300 14.51 17.26 14.51 0 0 0
08/10/2021
15.08
 0 15.08 15.08 15.08 0 0 0
07/10/2021
15.08
 0 15.08 15.08 15.08 0 0 0
06/10/2021
14.98
 3,300 15.46 15.46 14.98 0 0 0
05/10/2021
16.60
 200 16.60 16.60 16.60 0 0 0
04/10/2021
16.97
 100 16.97 16.97 16.97 0 0 0
01/10/2021
16.12
 0 16.12 16.12 16.12 0 0 0
30/09/2021
16.12
 200 16.12 16.12 16.12 0 0 0
29/09/2021
17.07
 100 17.07 17.07 17.07 0 0 0
28/09/2021
16.12
 1,300 18.87 18.87 16.12 0 0 0
27/09/2021
17.92
 500 18.02 18.02 17.92 0 0 0
24/09/2021
17.07
 100 17.07 17.07 17.07 0 0 0
23/09/2021
18.49
 0 18.49 18.49 18.49 0 0 0
22/09/2021
18.49
 100 18.49 18.49 18.49 0 0 0
21/09/2021
17.07
 700 18.97 18.97 17.07 0 0 0
20/09/2021
18.02
 2,800 16.60 18.97 16.60 0 0 0
17/09/2021
16.97
 600 16.97 16.97 16.97 0 0 0
16/09/2021
16.97
 100 16.97 16.97 16.97 0 0 0
15/09/2021
16.03
 100 16.03 16.03 16.03 0 0 0
14/09/2021
16.12
 200 15.17 16.12 15.17 0 0 0
13/09/2021
15.17
 100 15.17 15.17 15.17 0 0 0
10/09/2021
14.60
 400 13.56 15.17 13.56 0 0 0
09/09/2021
13.85
 1,220 13.37 14.13 13.37 0 0 0

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