CTCP Đầu tư Cao su Đắk Lắk (dri)

12.60
0.70
(5.88%)
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
(2024-10-23) 		0.10 0.83% 9,197,446 10,900 0.1
11.30
12.60
12.60
2 tháng
(2024-09-23) 		0.50 4.31% 18,497,571 9,100 0.1
11.30
12.60
12.60
3 tháng
(2024-08-26) 		1.50 14.15% 27,400,534 10,700 0.1
10.60
12.60
12.60
6 tháng
(2024-05-27) 		-2.12 -14.88% 87,417,860 14,800 0.2
9.20
14.61
12.60
12 tháng
(2023-11-28) 		5.56 84.93% 164,258,672 -51,000 -0.3
6.54
14.61
12.60
24 tháng
(2022-12-05) 		6.24 106.35% 236,108,536 23,400 0.3
5.14
14.61
12.60
36 tháng
(2021-12-08) 		-2.37 -16.37% 371,534,097 22,700 -0.1
3.97
18.74
12.60
60 tháng
(2019-12-19) 		7.51 163.79% 663,915,118 29,300 -0.1
2.58
18.74
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2019
4.29
 21,807 4.29 4.36 4.29 0 0 0
26/11/2019
4.29
 6,500 4.29 4.29 4.29 0 0 0
25/11/2019
4.29
 60,800 4.21 4.36 4.14 0 0 0
22/11/2019
4.21
 43,900 4.14 4.21 4.06 0 0 0
21/11/2019
4.14
 13,600 4.21 4.21 4.14 0 0 0
20/11/2019
4.21
 16,600 4.21 4.29 4.21 0 0 0
19/11/2019
4.21
 34,807 4.14 4.21 4.14 0 0 0
18/11/2019
4.14
 38,500 4.21 4.21 4.14 0 0 0
15/11/2019
4.21
 36,600 4.14 4.29 4.14 0 0 0
14/11/2019
4.14
 76,900 3.99 4.14 3.99 0 0 0
13/11/2019
3.99
 23,300 3.99 4.06 3.99 0 0 0
12/11/2019
3.99
 26,600 3.99 4.06 3.99 0 0 0
11/11/2019
3.99
 47,300 3.91 3.99 3.91 0 0 0
08/11/2019
3.91
 77,300 4.06 4.06 3.91 0 0 0
07/11/2019
4.06
 51,300 3.99 4.06 3.99 0 0 0
06/11/2019
3.99
 5,300 3.99 4.06 3.99 0 0 0
05/11/2019
3.99
 40,300 3.91 4.06 3.99 0 2,000 -0.0
04/11/2019
3.91
 26,303 3.84 3.99 3.91 0 0 0
01/11/2019
3.84
 13,500 3.91 3.99 3.84 0 0 0
31/10/2019
3.91
 4,400 3.91 3.99 3.84 0 0 0
30/10/2019
3.91
 20,901 3.84 3.91 3.91 0 0 0
29/10/2019
3.84
 13,410 4.06 4.06 3.84 0 0 0
28/10/2019
4.06
 4,610 3.99 4.06 3.91 0 0 0
25/10/2019
3.99
 5,700 3.99 3.99 3.91 0 0 0
24/10/2019
3.99
 4,200 4.06 4.06 3.99 0 0 0
23/10/2019
4.06
 32,210 3.99 4.06 3.91 0 0 0
22/10/2019
3.99
 20,000 3.99 3.99 3.91 0 0 0
21/10/2019
3.99
 21,000 3.99 3.99 3.91 0 0 0
18/10/2019
3.99
 17,100 3.91 3.99 3.91 0 0 0
17/10/2019
3.91
 13,300 3.91 3.91 3.91 0 0 0
16/10/2019
3.91
 68,700 3.84 4.06 3.76 0 0 0
15/10/2019
3.84
 33,600 3.84 3.84 3.76 0 0 0
14/10/2019
3.84
 63,623 3.91 3.91 3.84 0 0 0
11/10/2019
3.91
 78,300 3.91 3.91 3.84 0 0 0
10/10/2019
3.91
 22,100 3.99 3.99 3.91 0 0 0
09/10/2019
3.99
 2,503 3.99 3.99 3.91 0 0 0
08/10/2019
3.99
 25,800 3.91 3.99 3.99 0 0 0
07/10/2019
3.91
 26,200 3.99 3.99 3.91 0 0 0
04/10/2019
3.99
 57,920 3.99 4.06 3.99 0 0 0
03/10/2019
3.99
 58,290 4.14 4.14 3.91 0 0 0
02/10/2019
4.14
 49,800 4.14 4.14 4.06 0 0 0
01/10/2019
4.14
 61,800 4.06 4.14 3.99 0 0 0
30/09/2019
4.06
 27,610 3.99 4.21 4.06 0 0 0
27/09/2019
3.99
 38,700 3.99 4.06 3.91 0 0 0
26/09/2019
3.99
 18,910 3.99 4.06 3.91 0 0 0
25/09/2019
3.99
 6,822 4.06 4.06 3.91 0 0 0
24/09/2019
4.06
 47,600 4.06 4.06 3.99 0 0 0
23/09/2019
4.06
 31,200 4.14 4.14 4.06 0 0 0
20/09/2019
4.14
 69,900 4.21 4.21 4.06 0 0 0
19/09/2019
4.21
 48,700 4.21 4.29 4.14 0 0 0
18/09/2019
4.21
 76,000 4.29 4.29 4.14 0 0 0
17/09/2019
4.29
 24,650 4.44 4.44 4.29 0 0 0
16/09/2019
4.44
 5,800 4.21 4.51 4.29 0 0 0
13/09/2019
4.21
 2,700 4.21 4.21 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |