CTCP Cao su Đắk Lắk (drg)

7.90
0.10
(1.28%)
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)
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
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
08/09/2021
14.22
 300 14.32 14.32 14.22 0 0 0
07/09/2021
14.60
 700 14.32 14.60 14.32 0 0 0
06/09/2021
15.17
 220 14.79 15.17 14.79 0 0 0
01/09/2021
17.07
 600 16.88 17.64 15.17 0 0 0
31/08/2021
15.65
 500 15.65 15.65 15.17 0 0 0
30/08/2021
15.74
 400 15.55 15.74 15.55 0 0 0
27/08/2021
15.55
 0 15.55 15.55 15.55 0 0 0
26/08/2021
16.12
 2,000 14.22 16.12 14.22 0 0 0
25/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
24/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
23/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
20/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
19/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
18/08/2021
14.70
 400 14.98 14.98 14.70 0 0 0
17/08/2021
15.17
 100 15.17 15.17 15.17 0 0 0
16/08/2021
14.22
 601 14.22 14.32 14.22 0 0 0
13/08/2021
12.90
 1,600 13.28 13.28 12.90 0 0 0
12/08/2021
14.98
 0 14.98 14.98 14.98 0 0 0
11/08/2021
15.17
 200 14.70 15.17 14.70 0 0 0

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