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)
27/05/2020
2.75
 139,050 2.75 2.75 2.69 0 0 0
26/05/2020
2.82
 345,820 2.62 2.82 2.62 0 0 0
25/05/2020
2.62
 43,256 2.62 2.69 2.62 0 0 0
22/05/2020
2.69
 67,000 2.69 2.75 2.62 0 0 0
21/05/2020
2.75
 132,810 2.69 2.75 2.69 0 0 0
20/05/2020
2.69
 131,480 2.69 2.69 2.62 0 0 0
19/05/2020
2.69
 186,900 2.69 2.75 2.62 0 0 0
18/05/2020
2.75
 122,200 2.75 2.75 2.62 0 0 0
15/05/2020
2.75
 230,571 2.82 2.88 2.69 0 0 0
14/05/2020
2.82
 555,200 2.69 2.88 2.62 0 0 0
13/05/2020
2.69
 239,100 2.69 2.69 2.62 0 0 0
12/05/2020
2.69
 69,000 2.69 2.69 2.62 0 0 0
11/05/2020
2.62
 182,400 2.62 2.69 2.62 0 0 0
08/05/2020
2.62
 182,342 2.56 2.62 2.56 500 0 0.0
07/05/2020
2.56
 113,108 2.56 2.62 2.56 0 0 0
06/05/2020
2.56
 136,900 2.49 2.62 2.49 0 0 0
05/05/2020
2.56
 157,200 2.56 2.56 2.49 0 0 0
04/05/2020
2.56
 94,218 2.56 2.56 2.56 0 0 0
29/04/2020
2.56
 143,300 2.56 2.62 2.49 0 0 0
28/04/2020
2.56
 430,500 2.62 2.62 2.49 0 0 0
27/04/2020
2.69
 203,728 2.75 2.88 2.62 0 0 0
24/04/2020
2.82
 480,690 2.62 2.88 2.62 0 0 0
23/04/2020
2.62
 586,210 2.49 2.69 2.42 0 0 0
22/04/2020
2.49
 284,820 2.56 2.56 2.49 0 0 0
21/04/2020
2.49
 127,300 2.56 2.62 2.49 0 0 0
20/04/2020
2.62
 182,844 2.56 2.69 2.49 0 0 0
17/04/2020
2.62
 275,203 2.56 2.62 2.56 0 0 0
16/04/2020
2.56
 223,300 2.56 2.62 2.56 0 0 0
15/04/2020
2.62
 165,203 2.69 2.69 2.62 0 0 0
14/04/2020
2.75
 354,040 2.56 2.75 2.49 0 0 0
13/04/2020
2.56
 154,100 2.42 2.56 2.42 0 0 0
10/04/2020
2.42
 75,320 2.42 2.49 2.36 0 0 0
09/04/2020
2.49
 23,000 2.42 2.49 2.42 0 0 0
08/04/2020
2.42
 67,300 2.42 2.49 2.36 0 0 0
07/04/2020
2.42
 294,303 2.49 2.56 2.29 0 0 0
06/04/2020
2.56
 145,800 2.56 2.56 2.42 0 0 0
03/04/2020
2.49
 101,300 2.42 2.49 2.42 0 0 0
01/04/2020
2.42
 38,800 2.36 2.42 2.29 0 0 0
31/03/2020
2.29
 73,500 2.36 2.36 2.29 0 0 0
30/03/2020
2.36
 53,000 2.36 2.42 2.23 0 0 0
27/03/2020
2.56
 7,000 2.49 2.56 2.49 0 0 0
26/03/2020
2.49
 25,000 2.62 2.62 2.49 0 0 0
25/03/2020
2.56
 152,236 2.42 2.56 2.42 0 0 0
24/03/2020
2.36
 127,600 2.36 2.49 2.29 0 0 0
23/03/2020
2.29
 161,400 2.56 2.56 2.29 0 0 0
20/03/2020
2.62
 286,400 2.62 2.62 2.62 0 0 0
19/03/2020
2.56
 190,100 2.56 2.62 2.56 0 0 0
18/03/2020
2.69
 309,400 2.69 2.69 2.62 0 0 0
17/03/2020
2.62
 71,100 2.69 2.69 2.62 0 0 0
16/03/2020
2.69
 83,200 2.62 2.88 2.62 0 0 0
13/03/2020
2.62
 69,400 2.69 2.69 2.42 0 0 0
12/03/2020
2.69
 494,100 2.95 2.95 2.62 0 0 0
10/03/2020
3.08
 56,400 3.01 3.15 2.95 0 0 0
09/03/2020
2.95
 202,240 3.34 3.34 2.95 0 0 0
06/03/2020
3.34
 52,400 3.41 3.41 3.34 0 0 0
05/03/2020
3.41
 60,600 3.41 3.47 3.34 0 0 0
04/03/2020
3.41
 32,800 3.41 3.41 3.34 0 0 0
03/03/2020
3.41
 42,420 3.34 3.41 3.34 0 0 0
02/03/2020
3.41
 17,800 3.41 3.41 3.34 0 0 0
28/02/2020
3.41
 63,138 3.47 3.47 3.34 0 0 0
27/02/2020
3.47
 18,814 3.47 3.47 3.47 0 0 0
26/02/2020
3.41
 57,200 3.47 3.54 3.41 0 0 0
25/02/2020
3.47
 13,700 3.47 3.47 3.47 0 0 0
24/02/2020
3.47
 7,110 3.60 3.60 3.47 0 0 0
21/02/2020
3.60
 3,700 3.74 3.74 3.60 0 0 0
20/02/2020
3.67
 52,000 3.54 3.80 3.54 0 0 0
19/02/2020
3.47
 29,712 3.47 3.47 3.41 0 0 0
18/02/2020
3.47
 30,400 3.47 3.47 3.47 0 0 0
17/02/2020
3.41
 11,000 3.47 3.47 3.41 0 0 0
14/02/2020
3.47
 29,200 3.41 3.60 3.41 0 0 0
13/02/2020
3.47
 4,483 3.47 3.47 3.47 0 0 0
12/02/2020
3.47
 43,550 3.54 3.54 3.41 0 0 0
11/02/2020
3.54
 65,600 3.54 3.54 3.47 0 0 0
10/02/2020
3.54
 25,200 3.41 3.54 3.41 0 0 0
07/02/2020
3.60
 200 3.54 3.60 3.54 0 0 0
06/02/2020
3.54
 4,918 3.54 3.54 3.54 0 0 0
05/02/2020
3.54
 31,614 3.54 3.54 3.54 0 0 0
04/02/2020
3.34
 30,100 3.60 3.60 3.34 0 0 0
03/02/2020
3.34
 52,840 3.47 3.54 3.15 0 0 0
31/01/2020
3.54
 43,215 3.67 3.74 3.54 0 0 0
30/01/2020
3.74
 19,600 3.80 3.80 3.74 0 0 0
22/01/2020
3.80
 19,100 3.80 3.80 3.74 0 0 0
21/01/2020
3.80
 76,809 3.80 3.87 3.67 0 0 0
20/01/2020
3.80
 12,000 3.74 3.80 3.74 0 0 0
17/01/2020
3.80
 29,900 3.80 3.80 3.74 0 0 0
16/01/2020
3.67
 64,805 3.80 3.80 3.67 0 0 0
15/01/2020
3.87
 4,401 3.74 3.87 3.74 0 0 0
14/01/2020
3.80
 37,503 3.80 3.87 3.74 0 0 0
13/01/2020
3.67
 34,197 3.87 3.87 3.67 0 0 0
10/01/2020
3.80
 20,624 3.80 3.87 3.67 0 0 0
09/01/2020
3.80
 44,810 3.80 3.80 3.74 0 0 0
08/01/2020
3.87
 37,051 3.87 3.87 3.74 0 0 0
07/01/2020
3.87
 22,936 4.00 4.00 3.87 0 0 0
06/01/2020
3.93
 34,900 4.00 4.00 3.87 0 0 0
03/01/2020
4.00
 47,500 4.00 4.00 3.93 0 0 0
02/01/2020
4.00
 15,900 4.00 4.00 3.93 0 0 0
31/12/2019
4.06
 21,300 4.00 4.06 3.93 0 0 0
30/12/2019
3.93
 136,520 4.00 4.19 3.87 0 0 0
27/12/2019
3.93
 58,410 3.87 3.93 3.87 0 0 0
26/12/2019
3.87
 75,501 4.06 4.06 3.87 0 0 0

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