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)
15/10/2020
3.04
 86,800 3.04 3.04 2.97 0 0 0
14/10/2020
3.04
 272,530 3.04 3.04 3.04 0 0 0
13/10/2020
3.04
 191,200 3.11 3.11 3.04 0 0 0
12/10/2020
3.11
 109,610 3.19 3.19 3.04 0 0 0
09/10/2020
3.11
 170,300 3.11 3.19 3.11 0 0 0
08/10/2020
3.04
 124,910 3.04 3.04 2.97 0 0 0
07/10/2020
3.04
 95,442 3.04 3.11 3.04 0 0 0
06/10/2020
3.04
 227,210 3.04 3.11 3.04 0 0 0
05/10/2020
3.04
 118,501 3.04 3.04 3.04 0 0 0
02/10/2020
2.97
 117,412 3.04 3.04 2.97 0 0 0
01/10/2020
3.04
 129,180 3.04 3.11 3.04 0 0 0
30/09/2020
3.04
 150,900 2.75 3.04 2.75 0 0 0
29/09/2020
3.11
 89,145 3.19 3.19 3.04 0 0 0
28/09/2020
3.11
 490,600 3.04 3.19 3.04 0 0 0
25/09/2020
2.97
 61,920 3.04 3.04 2.97 0 0 0
24/09/2020
3.04
 298,800 3.04 3.11 2.97 0 0 0
23/09/2020
3.11
 54,103 3.19 3.19 3.11 0 0 0
22/09/2020
3.11
 221,500 3.11 3.19 3.04 0 0 0
21/09/2020
3.11
 352,838 3.04 3.19 3.04 0 0 0
18/09/2020
3.04
 149,825 3.04 3.11 3.04 0 0 0
17/09/2020
3.04
 433,420 2.97 3.11 2.97 0 0 0
16/09/2020
2.97
 131,600 2.97 3.04 2.97 0 0 0
15/09/2020
2.97
 93,200 2.97 2.97 2.97 0 0 0
14/09/2020
2.97
 56,810 2.97 3.04 2.97 0 0 0
11/09/2020
2.97
 170,875 2.97 2.97 2.90 0 0 0
10/09/2020
2.90
 81,400 2.90 2.97 2.90 0 0 0
09/09/2020
2.90
 129,510 2.90 2.90 2.82 0 0 0
08/09/2020
2.97
 224,900 2.90 2.97 2.90 0 0 0
07/09/2020
2.90
 217,600 2.90 2.97 2.90 0 0 0
04/09/2020
2.97
 112,400 2.97 2.97 2.90 0 0 0
03/09/2020
3.04
 246,700 3.04 3.11 2.97 0 0 0
01/09/2020
3.04
 535,298 2.90 3.11 2.90 0 0 0
31/08/2020
2.90
 280,362 2.97 2.97 2.90 0 0 0
28/08/2020
2.97
 276,110 2.97 2.97 2.90 0 0 0
27/08/2020
2.90
 363,987 2.82 2.97 2.82 0 0 0
26/08/2020
2.75
 141,300 2.75 2.82 2.75 0 0 0
25/08/2020
2.75
 152,500 2.68 2.75 2.68 0 0 0
24/08/2020
2.68
 182,099 2.68 2.75 2.61 0 0 0
21/08/2020
2.68
 160,810 2.75 2.82 2.68 0 0 0
20/08/2020
2.75
 99,200 2.75 2.82 2.75 0 0 0
19/08/2020
2.82
 26,200 2.75 2.82 2.75 0 0 0
18/08/2020
2.75
 94,000 2.75 2.82 2.75 0 0 0
17/08/2020
2.75
 298,129 2.68 2.82 2.61 0 0 0
14/08/2020
2.68
 94,648 2.68 2.68 2.61 0 0 0
13/08/2020
2.68
 133,900 2.68 2.68 2.68 0 500 0.0
12/08/2020
2.61
 37,000 2.61 2.68 2.54 0 0 0
11/08/2020
2.61
 93,220 2.61 2.61 2.54 0 0 0
10/08/2020
2.61
 34,410 2.61 2.68 2.61 0 0 0
07/08/2020
2.61
 125,636 2.61 2.61 2.54 0 0 0
06/08/2020
2.61
 117,200 2.68 2.68 2.54 0 0 0
05/08/2020
2.61
 64,100 2.61 2.68 2.61 0 0 0
04/08/2020
2.68
 172,120 2.46 2.68 2.46 0 0 0
03/08/2020
2.46
 145,800 2.46 2.46 2.39 0 0 0
31/07/2020
2.39
 86,666 2.39 2.39 2.39 0 0 0
30/07/2020
2.46
 21,200 2.39 2.46 2.39 0 0 0
29/07/2020
2.46
 145,800 2.32 2.46 2.25 0 0 0
28/07/2020
2.46
 212,300 2.17 2.46 2.03 0 0 0
27/07/2020
2.25
 481,566 2.46 2.46 2.17 0 0 0
24/07/2020
2.54
 404,700 2.68 2.68 2.46 0 0 0
23/07/2020
2.75
 190,200 2.82 2.82 2.68 0 0 0
22/07/2020
2.82
 229,900 2.97 2.97 2.82 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 4%
21/07/2020
2.97
 415,500 2.82 2.97 2.82 0 0 0
20/07/2020
2.75
 534,500 2.88 2.88 2.75 0 0 0
17/07/2020
2.88
 165,600 2.88 2.88 2.88 0 0 0
16/07/2020
2.88
 149,100 2.88 2.95 2.82 0 0 0
15/07/2020
2.88
 209,330 2.75 2.88 2.75 0 0 0
14/07/2020
2.88
 105,810 2.88 2.88 2.75 0 0 0
13/07/2020
2.88
 76,000 2.88 2.88 2.82 0 0 0
10/07/2020
2.95
 103,700 3.01 3.01 2.82 0 0 0
09/07/2020
3.01
 289,037 2.82 3.01 2.82 0 0 0
08/07/2020
2.75
 77,210 2.75 2.82 2.75 0 0 0
07/07/2020
2.82
 458,600 2.82 2.88 2.69 0 0 0
06/07/2020
2.82
 120,520 2.82 2.88 2.69 0 0 0
03/07/2020
2.82
 46,912 2.88 2.88 2.82 0 0 0
02/07/2020
2.82
 77,100 2.82 2.88 2.75 0 0 0
01/07/2020
2.88
 175,240 2.75 2.88 2.75 0 0 0
30/06/2020
2.75
 232,340 2.88 2.95 2.69 0 0 0
29/06/2020
2.82
 438,410 3.01 3.01 2.75 0 0 0
26/06/2020
3.01
 301,924 3.08 3.15 3.01 0 0 0
25/06/2020
3.08
 372,900 3.01 3.21 2.95 0 0 0
24/06/2020
3.15
 156,500 3.28 3.28 3.08 0 0 0
23/06/2020
3.21
 586,110 3.34 3.34 2.88 0 0 0
22/06/2020
3.34
 902,088 3.21 3.41 3.21 0 0 0
19/06/2020
3.15
 328,220 3.01 3.21 2.95 0 0 0
18/06/2020
3.01
 310,900 3.01 3.15 2.95 0 0 0
17/06/2020
3.01
 473,700 3.08 3.08 3.01 0 0 0
16/06/2020
3.01
 111,800 3.08 3.15 3.01 0 0 0
15/06/2020
3.08
 166,820 3.28 3.28 2.95 0 0 0
12/06/2020
3.28
 457,130 3.28 3.41 2.95 0 0 0
11/06/2020
3.28
 826,160 3.15 3.54 3.15 0 0 0
10/06/2020
3.15
 308,703 3.08 3.15 2.95 0 0 0
09/06/2020
3.01
 520,000 3.01 3.08 2.95 0 0 0
08/06/2020
2.95
 557,536 2.88 3.01 2.88 0 0 0
05/06/2020
2.82
 218,900 2.75 2.88 2.75 0 0 0
04/06/2020
2.82
 133,600 2.75 2.82 2.75 0 0 0
03/06/2020
2.75
 153,610 2.82 2.82 2.75 0 0 0
02/06/2020
2.82
 231,206 2.88 2.88 2.82 0 0 0
01/06/2020
2.88
 99,750 2.82 2.88 2.82 0 0 0
29/05/2020
2.82
 161,010 2.75 2.82 2.69 0 0 0
28/05/2020
2.75
 46,700 2.69 2.75 2.69 0 0 0

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