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)
31/12/2021
13.06
 1,230,676 13.44 13.44 12.76 0 0 0
30/12/2021
13.37
 803,715 13.67 13.98 13.29 0 0 0
29/12/2021
13.98
 745,912 14.20 14.35 13.90 0 0 0
28/12/2021
14.20
 3,309,983 13.06 14.43 12.84 0 500 0.0
27/12/2021
12.99
 1,009,414 12.84 13.29 12.76 0 0 0
24/12/2021
12.84
 629,868 12.76 12.91 12.68 0 0 0
23/12/2021
12.91
 901,415 12.91 13.22 12.68 0 0 0
21/12/2021
12.46
 695,267 12.46 12.53 12.30 0 0 0
20/12/2021
12.46
 647,586 12.68 12.76 12.38 0 0 0
17/12/2021
12.68
 683,516 12.61 12.91 12.61 0 0 0
16/12/2021
12.68
 740,609 12.38 12.76 12.23 0 0 0
15/12/2021
12.61
 564,097 12.68 12.68 12.46 0 0 0
14/12/2021
12.68
 757,744 12.84 13.14 12.53 0 0 0
13/12/2021
12.84
 688,140 12.53 12.91 12.46 0 0 0
10/12/2021
12.61
 689,467 12.53 12.76 12.15 0 0 0
09/12/2021
12.61
 382,090 12.53 12.68 12.38 0 0 0
08/12/2021
12.61
 844,218 12.53 13.06 12.15 0 0 0
07/12/2021
12.23
 634,322 12.38 12.68 12.00 0 0 0
06/12/2021
12.15
 811,529 12.61 12.76 11.92 0 0 0
03/12/2021
12.76
 1,052,490 13.37 13.37 12.68 0 0 0
02/12/2021
13.37
 1,185,746 12.91 13.82 12.76 0 0 0
01/12/2021
13.06
 578,434 13.14 13.22 12.84 0 0 0
30/11/2021
13.29
 2,534,460 12.38 13.52 12.30 0 0 0
29/11/2021
12.38
 585,237 12.15 12.53 11.85 0 0 0
26/11/2021
12.38
 635,535 12.68 12.91 12.23 0 1,000 0.0
25/11/2021
12.68
 1,092,352 12.46 12.91 12.46 0 0 0
24/11/2021
12.38
 407,403 12.30 12.61 12.15 0 0 0
23/11/2021
12.23
 562,198 11.70 12.23 11.24 0 0 0
22/11/2021
11.70
 1,355,264 12.76 12.76 11.39 0 0 0
19/11/2021
12.61
 1,234,438 13.22 13.22 12.15 0 0 0
18/11/2021
13.22
 624,245 13.22 13.52 13.06 0 0 0
17/11/2021
13.22
 1,540,456 12.53 13.52 12.30 0 1,000 0.0
16/11/2021
12.61
 1,044,463 12.68 12.76 12.30 0 1,000 0.0
15/11/2021
12.61
 981,007 12.15 12.91 12.15 0 0 0
12/11/2021
12.76
 846,094 12.99 13.22 12.68 1,000 0 0.0
11/11/2021
12.91
 2,139,552 12.23 13.06 12.08 1,300 2,500 0.0
10/11/2021
12.15
 1,097,411 12.23 12.30 12.08 0 0 0
09/11/2021
12.23
 756,091 12.30 12.46 12.08 0 0 0
08/11/2021
12.23
 1,464,222 11.92 12.53 11.92 0 1,100 0.0
05/11/2021
11.92
 635,654 11.70 12.00 11.54 500 0 0.0
04/11/2021
11.77
 601,090 11.70 11.85 11.47 0 0 0
03/11/2021
11.70
 1,066,286 12.15 12.53 11.62 0 0 0
02/11/2021
12.08
 1,134,186 12.08 12.08 11.77 3,000 0 0.0
01/11/2021
12.00
 1,257,643 12.38 12.38 11.92 0 0 0
29/10/2021
12.38
 987,581 11.92 12.68 11.92 200 0 0.0
28/10/2021
11.92
 940,968 12.08 12.15 11.85 3,000 0 0.0
27/10/2021
12.00
 1,168,016 11.77 12.08 11.77 0 0 0
26/10/2021
11.77
 644,465 11.85 11.85 11.54 0 0 0
25/10/2021
11.85
 933,652 11.62 12.08 11.47 0 0 0
22/10/2021
11.70
 1,227,605 11.47 12.00 11.32 0 0 0
21/10/2021
11.47
 710,971 11.70 11.70 11.39 500 0 0.0
20/10/2021
11.70
 1,077,928 12.15 12.15 11.24 600 0 0.0
19/10/2021
11.70
 1,936,958 11.24 12.23 11.01 0 0 0
18/10/2021
11.16
 1,248,742 11.39 11.39 11.01 200 0 0.0
15/10/2021
11.24
 1,650,419 11.24 11.54 11.16 300 0 0.0
14/10/2021
11.16
 2,616,949 10.25 11.24 10.25 0 0 0
13/10/2021
10.25
 670,228 10.18 10.41 10.10 0 0 0
12/10/2021
10.25
 793,687 10.25 10.33 10.03 0 0 0
11/10/2021
10.25
 778,843 10.18 10.56 10.18 200 0 0.0
08/10/2021
10.18
 956,217 10.41 10.48 10.03 0 0 0
07/10/2021
10.41
 1,524,090 10.10 10.48 10.03 0 200 0.0
06/10/2021
10.03
 1,153,409 9.72 10.03 9.65 0 0 0
05/10/2021
9.49
 429,946 9.57 9.72 9.49 0 0 0
04/10/2021
9.57
 967,061 9.27 9.87 9.27 0 0 0
01/10/2021
9.27
 527,618 9.57 9.57 9.19 0 0 0
30/09/2021
9.49
 264,449 9.49 9.57 9.34 200 0 0.0
29/09/2021
9.49
 397,674 9.65 9.65 9.04 0 0 0
28/09/2021
9.27
 912,483 9.27 9.27 8.89 0 0 0
27/09/2021
9.27
 861,398 9.80 9.87 9.19 0 0 0
24/09/2021
9.72
 431,547 9.80 9.87 9.65 0 0 0
23/09/2021
9.87
 536,445 9.87 10.10 9.72 0 0 0
22/09/2021
9.87
 628,378 9.87 9.95 9.57 0 0 0
21/09/2021
9.80
 922,614 9.87 9.87 9.19 0 0 0
20/09/2021
10.03
 704,774 10.10 10.33 9.87 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2021
10.18
 706,190 10.10 10.18 9.95 0 0 0
16/09/2021
9.95
 907,919 9.95 10.25 9.88 1,000 0 0.0
15/09/2021
9.95
 940,760 9.73 9.95 9.58 0 0 0
14/09/2021
9.73
 479,366 9.88 10.02 9.65 0 0 0
13/09/2021
9.88
 1,402,805 9.73 10.17 9.58 0 5,000 -0.1
10/09/2021
9.58
 533,551 9.73 9.88 9.58 0 0 0
09/09/2021
9.80
 777,403 9.50 9.88 9.36 0 0 0
08/09/2021
9.50
 669,310 9.58 9.65 9.43 0 0 0
07/09/2021
9.58
 1,244,443 9.95 9.95 9.36 0 0 0
06/09/2021
9.95
 1,408,121 9.88 10.25 9.73 5,100 0 0.1
01/09/2021
9.88
 1,206,204 9.73 10.10 9.50 0 0 0
31/08/2021
9.73
 1,200,628 9.95 9.95 9.58 0 0 0
30/08/2021
9.95
 1,878,306 9.50 10.02 9.36 0 100 0.0
27/08/2021
9.58
 1,643,109 9.36 9.65 9.06 0 0 0
26/08/2021
9.28
 2,275,778 8.54 9.58 8.54 0 100 0.0
25/08/2021
8.54
 1,347,851 8.61 8.84 7.50 0 0 0
24/08/2021
8.69
 827,159 8.76 8.98 8.61 0 0 0
23/08/2021
8.76
 1,240,370 8.98 9.06 8.69 0 300 0.0
20/08/2021
8.98
 3,837,490 8.84 9.21 8.69 500 4,500 0.0
19/08/2021
8.84
 1,094,371 8.54 8.84 8.54 0 0 0
18/08/2021
8.61
 638,716 8.76 8.76 8.61 0 0 0
17/08/2021
8.69
 1,483,084 8.61 8.98 8.54 500 300 0.0
16/08/2021
8.54
 1,991,089 8.17 8.69 7.94 2,000 100 0.0
13/08/2021
8.17
 1,078,002 8.24 8.24 7.87 0 0 0
12/08/2021
8.17
 809,682 8.54 8.54 8.09 0 0 0
11/08/2021
8.39
 1,204,954 8.24 8.69 8.24 2,000 0 0.0

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