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)
16/03/2021
7.17
 1,472,636 7.39 7.46 7.10 0 0 0
15/03/2021
7.32
 2,563,870 6.95 7.68 6.88 0 0 0
12/03/2021
6.95
 761,246 7.03 7.10 6.88 0 0 0
11/03/2021
6.95
 685,760 7.03 7.03 6.81 0 0 0
10/03/2021
7.03
 2,052,717 6.66 7.10 6.59 0 0 0
09/03/2021
6.52
 687,300 6.52 6.66 6.45 0 0 0
05/03/2021
6.45
 869,951 6.16 6.45 6.08 0 0 0
04/03/2021
6.23
 489,601 6.30 6.30 6.08 0 0 0
03/03/2021
6.30
 855,621 6.01 6.30 6.01 0 0 0
02/03/2021
6.08
 587,900 6.16 6.16 5.94 0 0 0
01/03/2021
6.16
 608,482 6.16 6.30 6.08 0 0 0
26/02/2021
6.08
 711,600 5.94 6.16 5.87 0 0 0
25/02/2021
6.01
 879,500 5.94 6.16 5.87 0 0 0
24/02/2021
5.87
 438,350 5.94 6.01 5.79 0 0 0
23/02/2021
5.94
 290,125 5.94 6.01 5.87 0 0 0
22/02/2021
6.01
 596,000 5.72 6.01 5.72 0 0 0
19/02/2021
5.65
 321,400 5.65 5.72 5.58 0 0 0
18/02/2021
5.72
 702,735 5.72 5.79 5.50 0 0 0
17/02/2021
5.72
 352,000 5.65 5.79 5.50 0 0 0
09/02/2021
5.50
 140,300 5.43 5.50 5.36 0 0 0
08/02/2021
5.43
 735,500 5.14 5.72 5.21 0 0 0
05/02/2021
5.14
 230,100 5.14 5.21 5.07 0 0 0
04/02/2021
5.21
 242,000 5.29 5.29 5.07 0 0 0
03/02/2021
5.21
 278,825 5.07 5.21 5.00 0 0 0
02/02/2021
4.93
 203,861 4.85 5.00 4.78 0 0 0
01/02/2021
4.78
 318,000 5.21 5.21 4.64 0 0 0
29/01/2021
5.21
 491,056 4.85 5.36 4.49 0 0 0
28/01/2021
4.93
 1,098,610 5.58 5.58 4.93 0 0 0
27/01/2021
5.58
 652,300 5.94 6.01 5.50 0 0 0
26/01/2021
6.01
 1,260,431 6.37 6.45 5.79 0 0 0
25/01/2021
6.37
 626,200 6.59 6.59 6.37 0 0 0
22/01/2021
6.52
 855,410 6.66 6.81 6.52 0 0 0
21/01/2021
6.59
 717,753 6.23 6.74 6.23 0 0 0
20/01/2021
6.30
 767,007 6.37 6.52 5.79 0 0 0
19/01/2021
6.45
 1,855,148 6.95 7.10 5.87 0 0 0
18/01/2021
6.88
 1,043,303 6.66 7.10 6.66 0 0 0
15/01/2021
6.59
 913,948 6.59 6.66 6.45 0 0 0
14/01/2021
6.59
 462,240 6.66 6.66 6.45 0 0 0
13/01/2021
6.52
 879,422 6.74 6.88 6.45 0 0 0
12/01/2021
6.59
 1,493,559 6.30 6.66 6.23 0 0 0
11/01/2021
6.30
 828,001 6.16 6.37 6.01 0 0 0
08/01/2021
6.16
 524,899 6.37 6.37 6.01 0 0 0
07/01/2021
6.30
 1,823,200 5.79 6.45 5.79 0 0 0
06/01/2021
5.79
 552,710 5.79 5.79 5.65 0 0 0
05/01/2021
5.79
 456,988 5.94 5.94 5.72 0 0 0
04/01/2021
5.94
 514,425 5.79 5.94 5.72 0 0 0
31/12/2020
5.79
 486,589 5.65 5.79 5.58 0 0 0
30/12/2020
5.72
 472,872 5.79 5.79 5.58 0 0 0
29/12/2020
5.79
 751,724 5.79 5.87 5.72 0 0 0
28/12/2020
5.79
 538,016 5.79 5.94 5.65 0 0 0
25/12/2020
5.87
 858,534 5.58 6.08 5.50 0 0 0
24/12/2020
5.58
 1,020,340 5.65 5.72 5.29 0 0 0
23/12/2020
5.72
 1,148,550 6.01 6.01 5.65 0 0 0
22/12/2020
6.01
 1,247,397 6.16 6.23 5.94 0 0 0
21/12/2020
6.23
 2,036,249 5.58 6.23 5.43 0 0 0
18/12/2020
5.50
 566,814 5.36 5.58 5.36 0 0 0
17/12/2020
5.36
 477,156 5.50 5.58 5.29 0 0 0
16/12/2020
5.43
 363,174 5.43 5.50 5.36 0 0 0
15/12/2020
5.43
 379,100 5.50 5.58 5.36 0 0 0
14/12/2020
5.43
 416,943 5.43 5.65 5.43 0 0 0
11/12/2020
5.50
 915,754 5.21 5.58 5.21 0 0 0
10/12/2020
5.21
 764,318 5.36 5.58 5.21 0 0 0
09/12/2020
5.50
 553,022 5.65 5.65 5.43 0 0 0
08/12/2020
5.65
 1,049,979 5.50 5.72 5.29 0 0 0
07/12/2020
5.50
 581,469 5.65 5.72 5.43 0 0 0
04/12/2020
5.65
 1,265,888 6.45 6.45 5.58 0 0 0
03/12/2020
5.72
 1,373,449 5.07 5.72 5.07 0 0 0
02/12/2020
5.07
 461,430 5.00 5.07 4.85 0 0 0
01/12/2020
5.00
 257,935 4.85 5.00 4.85 0 0 0
30/11/2020
5.00
 458,709 4.93 5.07 4.93 0 0 0
27/11/2020
4.85
 297,800 4.85 4.85 4.78 0 0 0
26/11/2020
4.85
 363,140 4.85 4.93 4.85 0 0 0
25/11/2020
4.85
 313,953 4.93 4.93 4.85 0 0 0
24/11/2020
4.93
 391,110 5.00 5.00 4.85 0 0 0
23/11/2020
5.00
 220,470 5.00 5.07 4.93 0 0 0
19/11/2020
4.93
 441,172 5.00 5.00 4.85 0 0 0
18/11/2020
5.00
 809,901 5.07 5.14 4.93 0 0 0
17/11/2020
5.21
 625,130 5.14 5.21 5.00 0 0 0
16/11/2020
5.07
 467,090 5.21 5.21 5.00 0 0 0
13/11/2020
5.14
 574,707 5.21 5.29 5.07 0 0 0
12/11/2020
5.21
 818,171 4.71 5.29 4.71 0 2,000 0.0
11/11/2020
4.85
 456,065 4.85 4.85 4.56 0 0 0
10/11/2020
4.85
 790,347 5.07 5.07 4.64 0 0 0
09/11/2020
5.07
 524,693 5.00 5.21 5.00 0 0 0
06/11/2020
5.21
 418,615 4.85 5.21 4.85 0 0 0
05/11/2020
4.85
 965,658 5.07 5.07 4.78 0 0 0
04/11/2020
5.07
 1,319,679 5.43 5.43 4.93 0 0 0
03/11/2020
5.43
 638,640 5.65 5.65 5.36 0 14,500 -0.1
02/11/2020
5.65
 939,333 5.21 5.79 5.21 0 0 0
30/10/2020
5.21
 687,548 5.00 5.29 5.00 0 0 0
29/10/2020
5.00
 555,577 5.07 5.07 4.78 0 0 0
28/10/2020
5.00
 934,714 4.93 5.14 4.78 14,500 0 0.1
27/10/2020
5.00
 1,711,338 5.00 5.43 4.64 2,000 0 0.0
26/10/2020
5.00
 449,210 4.42 5.00 4.42 0 0 0
23/10/2020
4.35
 1,316,290 4.13 4.35 4.06 0 0 0
22/10/2020
4.13
 970,755 3.69 4.20 3.62 0 0 0
21/10/2020
3.69
 423,581 3.91 3.91 3.62 0 0 0
20/10/2020
3.91
 1,390,161 3.62 3.91 3.40 0 0 0
19/10/2020
3.48
 1,300,169 3.11 3.48 3.11 0 0 0
16/10/2020
3.11
 108,110 3.04 3.11 2.97 0 0 0

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