CTCP Đầu tư Cao su Đắk Lắk (dri)

11.70
0.20
(1.74%)
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
(2024-08-20) 		0.70 6.48% 9,864,600 1,600 0.0
10.60
11.60
11.50
2 tháng
(2024-07-22) 		0.59 5.45% 20,365,400 2,700 0.0
9.20
11.60
11.50
3 tháng
(2024-06-21) 		-1.74 -13.16% 42,049,500 4,300 0.1
9.20
13.73
11.50
6 tháng
(2024-03-25) 		0.79 7.37% 109,413,000 8,800 0.1
9.20
14.61
11.50
12 tháng
(2023-09-25) 		4.49 64.04% 154,082,900 -57,800 -0.4
6.26
14.61
11.50
24 tháng
(2022-09-30) 		3.38 41.64% 226,645,946 14,600 -0.2
3.97
14.61
11.50
36 tháng
(2021-10-05) 		0.61 5.56% 401,458,888 17,600 -0.2
3.97
18.74
11.50
60 tháng
(2019-10-16) 		7.59 194.10% 646,547,286 18,200 -0.2
2.58
18.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
4.77
 25,300 4.77 4.77 4.70 0 0 0
12/02/2019
4.77
 110,400 4.70 4.91 4.70 0 0 0
11/02/2019
4.70
 133,800 4.63 4.70 4.70 0 0 0
01/02/2019
4.63
 37,030 4.49 4.70 4.56 0 0 0
31/01/2019
4.49
 18,450 4.56 4.56 4.49 0 0 0
30/01/2019
4.56
 21,300 4.63 4.63 4.42 0 0 0
29/01/2019
4.63
 19,950 4.63 4.63 4.42 0 0 0
28/01/2019
4.63
 71,350 4.63 4.70 4.56 0 0 0
25/01/2019
4.63
 11,224 4.49 4.70 4.63 0 0 0
24/01/2019
4.49
 9,520 4.70 4.70 4.49 0 0 0
23/01/2019
4.70
 31,400 4.84 4.84 4.70 0 0 0
22/01/2019
4.84
 210,460 4.70 5.12 4.70 0 0 0
21/01/2019
4.70
 165,520 4.35 4.77 4.49 0 0 0
18/01/2019
4.35
 61,110 4.35 4.42 4.35 0 0 0
17/01/2019
4.35
 33,700 4.42 4.42 4.35 0 0 0
16/01/2019
4.42
 80,300 4.42 4.49 4.35 0 0 0
15/01/2019
4.42
 15,630 4.42 4.49 4.35 0 0 0
14/01/2019
4.42
 11,040 4.42 4.42 4.28 0 0 0
11/01/2019
4.42
 100,580 4.21 4.77 4.21 0 0 0
10/01/2019
4.21
 8,000 4.28 4.28 4.14 0 0 0
09/01/2019
4.28
 65,740 4.00 4.28 4.00 0 0 0
08/01/2019
4.00
 30,400 3.79 4.00 3.79 0 0 0
07/01/2019
3.79
 7,110 3.79 3.86 3.79 0 0 0
04/01/2019
3.79
 7,500 3.79 3.79 3.72 0 0 0
03/01/2019
3.79
 38,600 3.86 3.86 3.72 0 0 0
02/01/2019
3.86
 19,000 3.86 3.86 3.86 0 0 0
28/12/2018
3.86
 6,050 3.93 3.93 3.86 0 0 0
27/12/2018
3.93
 39,502 3.86 4.00 3.86 0 0 0
26/12/2018
3.86
 11,800 3.86 3.93 3.79 0 0 0
25/12/2018
3.86
 52,450 3.86 3.86 3.79 0 0 0
24/12/2018
3.86
 22,700 3.93 3.93 3.86 0 0 0
21/12/2018
3.93
 55,235 3.93 4.00 3.86 0 0 0
20/12/2018
3.93
 61,800 3.93 4.00 3.93 0 0 0
19/12/2018
3.93
 33,850 4.00 4.00 3.93 0 0 0
18/12/2018
4.00
 150,800 4.07 4.07 3.93 0 0 0
17/12/2018
4.07
 37,800 4.07 4.07 4.00 0 0 0
14/12/2018
4.07
 175,500 4.00 4.14 4.00 0 0 0
13/12/2018
4.00
 37,200 3.93 4.00 3.93 0 0 0
12/12/2018
3.93
 125,000 4.07 4.07 3.93 0 0 0
11/12/2018
4.07
 22,100 4.07 4.07 4.00 0 0 0
10/12/2018
4.07
 19,110 4.00 4.07 4.00 0 0 0
07/12/2018
4.00
 32,000 4.00 4.07 3.93 0 0 0
06/12/2018
4.00
 252,800 3.93 4.00 3.86 0 0 0
05/12/2018
3.93
 49,768 3.93 4.00 3.93 0 0 0
04/12/2018
3.93
 59,400 4.00 4.00 3.86 0 0 0
03/12/2018
4.00
 94,100 3.86 4.00 3.93 0 0 0
30/11/2018
3.86
 162,000 3.86 3.86 3.86 0 0 0
29/11/2018
3.86
 451,800 3.93 3.93 3.86 0 0 0
28/11/2018
3.93
 84,640 3.86 3.93 3.86 0 0 0
27/11/2018
3.86
 191,700 4.00 4.00 3.86 0 0 0
26/11/2018
4.00
 60,200 4.00 4.00 3.93 0 0 0
23/11/2018
4.00
 52,700 3.93 4.00 3.93 0 0 0
22/11/2018
3.93
 6,300 3.86 3.93 3.93 0 0 0
21/11/2018
3.86
 31,812 4.00 4.00 3.86 0 0 0
20/11/2018
4.00
 67,449 3.86 4.00 3.86 0 0 0
19/11/2018
3.86
 75,000 4.07 4.07 3.86 0 0 0
16/11/2018
4.07
 13,800 3.86 4.07 3.93 0 0 0
15/11/2018
3.86
 17,800 3.86 3.86 3.79 0 0 0
14/11/2018
3.86
 56,902 4.00 4.00 3.86 0 0 0
13/11/2018
4.00
 13,530 4.07 4.07 3.86 0 0 0
12/11/2018
4.07
 161,700 4.14 4.14 3.86 0 0 0
09/11/2018
4.14
 38,520 4.21 4.21 4.14 0 0 0
08/11/2018
4.21
 75,600 4.21 4.21 4.14 0 0 0
07/11/2018
4.21
 56,300 4.28 4.28 4.14 0 0 0
06/11/2018
4.28
 70,000 4.35 4.35 4.28 0 0 0
05/11/2018
4.35
 19,700 4.42 4.42 4.28 0 0 0
02/11/2018
4.42
 135,800 4.49 4.49 4.21 0 0 0
01/11/2018
4.49
 36,450 4.56 4.56 4.49 0 0 0
31/10/2018
4.56
 55,000 4.56 4.63 4.56 0 0 0
30/10/2018
4.56
 6,500 4.63 4.70 4.56 0 0 0
29/10/2018
4.63
 29,850 4.56 4.70 4.49 0 0 0
26/10/2018
4.56
 72,200 4.63 4.63 4.56 0 0 0
25/10/2018
4.63
 39,100 4.63 4.63 4.49 0 0 0
24/10/2018
4.63
 14,105 4.56 4.63 4.56 0 0 0
23/10/2018
4.56
 9,387 4.70 4.70 4.56 0 0 0
22/10/2018
4.70
 35,500 4.70 4.77 4.70 0 0 0
19/10/2018
4.70
 31,900 4.70 4.70 4.70 0 0 0
18/10/2018
4.70
 22,900 4.84 4.84 4.70 0 0 0
17/10/2018
4.84
 29,650 4.70 4.84 4.70 0 0 0
16/10/2018
4.70
 30,185 4.77 4.77 4.63 0 0 0
15/10/2018
4.77
 31,510 4.77 5.05 4.70 0 0 0
12/10/2018
4.77
 76,800 4.63 4.77 4.56 0 0 0
11/10/2018
4.63
 99,600 4.98 4.98 4.63 0 0 0
10/10/2018
4.98
 19,600 4.98 5.05 4.98 0 0 0
09/10/2018
4.98
 27,400 5.12 5.12 4.98 0 0 0
08/10/2018
5.12
 96,100 5.19 5.19 4.98 0 0 0
05/10/2018
5.19
 88,413 5.19 5.33 5.19 0 0 0
04/10/2018
5.19
 90,301 5.40 5.47 5.19 0 0 0
03/10/2018
5.40
 102,330 5.47 5.54 5.33 0 0 0
02/10/2018
5.47
 50,738 5.40 5.47 5.33 0 0 0
01/10/2018
5.40
 82,518 5.12 5.61 5.26 0 0 0
28/09/2018
5.12
 42,400 5.26 5.26 5.12 0 0 0
27/09/2018
5.26
 41,920 5.47 5.54 5.12 0 0 0
26/09/2018
5.47
 131,203 5.19 5.68 5.19 0 0 0
25/09/2018
5.19
 196,670 4.84 5.19 4.84 0 0 0
24/09/2018
4.84
 127,150 4.77 4.84 4.70 0 0 0
21/09/2018
4.77
 32,504 4.77 4.77 4.70 0 0 0
20/09/2018
4.77
 23,700 4.77 4.77 4.77 0 0 0
19/09/2018
4.77
 59,971 4.77 4.84 4.70 0 0 0
18/09/2018
4.77
 21,900 4.77 4.77 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |