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)
10/08/2021
8.24
 2,087,028 7.72 8.32 7.65 100 0 0.0
09/08/2021
7.72
 603,939 7.50 7.72 6.46 0 0 0
06/08/2021
7.57
 374,222 7.65 7.65 7.50 0 0 0
05/08/2021
7.65
 790,081 7.35 7.72 7.28 0 0 0
04/08/2021
7.43
 503,153 7.43 7.43 7.28 0 0 0
03/08/2021
7.43
 846,428 7.50 7.65 7.20 0 0 0
02/08/2021
7.57
 417,945 7.57 7.65 6.39 100 0 0.0
30/07/2021
7.57
 878,015 7.28 7.57 7.28 100 0 0.0
29/07/2021
7.28
 303,071 7.28 7.35 7.13 0 0 0
28/07/2021
7.28
 183,380 7.35 7.35 7.13 0 0 0
27/07/2021
7.28
 756,676 6.98 7.35 6.98 0 0 0
26/07/2021
6.83
 537,850 6.91 7.05 6.76 0 0 0
23/07/2021
6.83
 557,875 7.13 7.28 6.83 0 0 0
22/07/2021
7.13
 300,158 6.98 7.20 6.39 0 0 0
21/07/2021
6.98
 185,813 7.05 7.13 6.91 0 0 0
20/07/2021
7.13
 250,878 6.83 7.13 6.76 0 0 0
19/07/2021
6.83
 533,344 7.13 7.13 6.83 0 0 0
16/07/2021
7.13
 343,125 7.05 7.20 6.39 0 0 0
15/07/2021
6.98
 301,328 6.76 6.98 6.68 0 0 0
14/07/2021
6.76
 468,300 6.83 6.83 6.53 0 0 0
13/07/2021
6.83
 337,308 6.68 6.98 6.68 0 0 0
12/07/2021
6.76
 847,594 7.20 7.20 6.39 100 2,800 0.0
09/07/2021
7.20
 379,902 7.35 7.94 7.05 0 0 0
08/07/2021
7.35
 283,422 7.28 7.50 7.20 0 0 0
07/07/2021
7.35
 666,215 7.43 7.50 7.13 0 0 0
06/07/2021
7.35
 630,748 7.50 7.87 7.35 0 0 0
05/07/2021
7.50
 866,055 7.80 7.80 7.50 0 0 0
02/07/2021
7.87
 832,323 8.02 8.02 7.80 0 0 0
01/07/2021: Cổ tức tiền mặt tỉ lệ: 2.7%
01/07/2021
8.02
 798,609 8.09 8.17 7.87 0 0 0
30/06/2021
7.97
 715,491 8.18 8.18 7.97 0 0 0
29/06/2021
8.11
 1,192,774 8.18 8.47 8.04 0 2,500 0.0
28/06/2021
8.18
 1,193,282 8.26 8.33 8.04 0 0 0
25/06/2021
8.26
 628,469 8.18 8.33 8.11 0 0 0
24/06/2021
8.26
 645,166 8.26 8.40 8.11 0 0 0
23/06/2021
8.26
 2,090,537 8.69 8.69 8.11 0 0 0
22/06/2021
8.69
 954,021 8.84 8.98 8.62 1,500 0 0.0
21/06/2021
8.62
 1,410,500 8.98 9.05 8.55 0 0 0
18/06/2021
8.98
 2,680,584 8.84 9.27 8.69 1,300 0 0.0
17/06/2021
8.84
 1,708,085 8.33 8.91 7.17 300 2,500 0.0
16/06/2021
8.33
 794,533 8.47 8.69 8.26 0 0 0
15/06/2021
8.47
 1,594,716 8.04 8.69 7.97 0 5,000 -0.1
14/06/2021
8.04
 1,214,133 8.33 8.33 7.97 0 0 0
11/06/2021
8.18
 810,494 8.33 8.47 8.18 0 0 0
10/06/2021
8.40
 1,068,394 8.40 8.55 8.26 0 0 0
09/06/2021
8.47
 2,014,400 7.97 8.91 7.03 0 7,400 -0.1
08/06/2021
7.89
 1,494,670 8.62 8.84 7.61 0 100 0.0
07/06/2021
8.55
 1,955,605 8.18 8.91 8.18 0 0 0
04/06/2021
8.18
 989,760 8.26 8.33 7.97 0 0 0
03/06/2021
8.26
 1,222,106 8.33 8.47 8.11 0 0 0
02/06/2021
8.33
 2,094,770 7.97 8.55 7.75 100 22,600 -0.3
01/06/2021
7.97
 1,119,593 7.68 7.97 7.61 0 0 0
31/05/2021
7.68
 1,441,376 7.97 8.04 6.81 0 0 0
28/05/2021
7.97
 1,539,515 7.61 8.26 7.61 0 0 0
27/05/2021
7.61
 1,533,057 7.89 7.89 6.74 0 0 0
26/05/2021
7.89
 759,609 7.82 8.11 7.61 0 0 0
25/05/2021
7.82
 1,956,416 8.11 8.55 6.59 0 0 0
24/05/2021
7.97
 4,068,350 7.03 7.97 7.03 0 0 0
21/05/2021
7.03
 588,350 6.81 7.10 6.81 10,000 0 0.1
20/05/2021
6.81
 495,578 6.81 6.81 6.66 0 0 0
19/05/2021
6.81
 528,612 6.88 7.03 6.74 0 0 0
18/05/2021
6.81
 676,812 7.03 7.03 6.52 0 0 0
17/05/2021
7.03
 805,160 7.17 7.24 6.95 0 0 0
14/05/2021
7.17
 772,922 7.17 7.17 6.52 0 0 0
13/05/2021
7.17
 1,308,896 7.10 7.53 7.03 0 1,000 0.0
12/05/2021
7.10
 1,800,031 6.66 7.24 6.52 0 0 0
11/05/2021
6.66
 448,578 6.66 6.88 6.59 0 0 0
07/05/2021
6.66
 650,340 6.81 6.88 6.52 0 0 0
06/05/2021
6.88
 591,400 6.74 7.03 6.74 0 0 0
05/05/2021
6.74
 761,996 6.59 6.81 6.45 0 0 0
04/05/2021
6.59
 1,093,600 6.88 6.88 6.52 500 0 0.0
29/04/2021
6.88
 753,225 7.17 7.17 6.81 100 0 0.0
28/04/2021
7.10
 537,737 7.10 7.24 6.52 500 0 0.0
27/04/2021
7.10
 604,132 7.24 7.24 7.03 300 0 0.0
26/04/2021
7.24
 1,743,160 7.03 7.39 6.95 10,000 0 0.1
23/04/2021
7.10
 478,050 6.95 7.10 6.81 0 0 0
22/04/2021
7.03
 967,382 7.24 7.39 6.95 20,000 0 0.2
20/04/2021
7.24
 3,557,134 6.81 7.46 6.74 200 0 0.0
19/04/2021
6.74
 356,986 6.66 6.74 6.52 0 0 0
16/04/2021
6.66
 796,787 6.74 6.81 6.45 0 0 0
15/04/2021
6.74
 996,052 6.81 6.95 6.66 400 0 0.0
14/04/2021
6.81
 428,684 6.81 6.81 6.59 0 0 0
13/04/2021
6.81
 723,890 6.88 7.03 6.66 0 0 0
12/04/2021
6.88
 954,181 6.74 6.88 6.66 0 0 0
08/04/2021
6.59
 470,644 6.66 6.66 6.45 0 0 0
07/04/2021
6.66
 413,733 6.66 6.74 6.52 0 0 0
06/04/2021
6.74
 324,721 6.81 6.81 6.59 0 0 0
05/04/2021
6.81
 338,923 6.88 6.95 6.74 0 0 0
02/04/2021
6.81
 597,854 6.66 6.88 6.52 0 0 0
01/04/2021
6.66
 427,060 6.52 6.66 6.45 0 0 0
31/03/2021
6.52
 635,887 6.66 6.66 6.37 0 0 0
30/03/2021
6.59
 342,900 6.66 6.74 6.52 0 0 0
29/03/2021
6.66
 324,142 6.52 6.66 6.52 0 0 0
26/03/2021
6.52
 944,333 6.81 6.81 6.16 0 0 0
25/03/2021
6.66
 622,141 6.81 6.88 6.59 0 0 0
24/03/2021
6.81
 777,880 6.88 7.03 6.66 0 0 0
23/03/2021
7.03
 759,173 7.17 7.17 6.81 0 0 0
22/03/2021
7.17
 587,300 7.24 7.24 7.10 0 0 0
19/03/2021
7.24
 989,850 7.10 7.32 7.03 0 0 0
18/03/2021
7.17
 804,855 7.17 7.24 7.03 0 0 0
17/03/2021
7.17
 609,510 7.24 7.24 7.10 0 0 0

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