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)
05/08/2019
4.06
 115,864 4.13 4.13 4.00 0 0 0
02/08/2019
4.13
 51,400 4.13 4.19 4.06 0 0 0
01/08/2019
4.19
 73,900 4.19 4.19 4.13 0 0 0
31/07/2019
4.19
 36,020 4.19 4.19 4.19 0 0 0
30/07/2019
4.26
 13,053 4.19 4.26 4.19 0 0 0
29/07/2019
4.26
 105,400 4.46 4.46 4.19 0 0 0
26/07/2019
4.46
 19,620 4.52 4.52 4.46 0 0 0
25/07/2019
4.39
 85,600 4.26 4.52 4.26 0 0 0
24/07/2019
4.19
 64,500 4.19 4.26 4.13 0 0 0
23/07/2019
4.13
 56,600 4.13 4.19 4.06 0 0 0
22/07/2019
4.13
 116,594 4.13 4.19 4.06 0 0 0
19/07/2019
4.13
 84,450 4.00 4.19 4.00 0 0 0
18/07/2019
4.13
 337,821 4.13 4.19 3.93 0 0 0
17/07/2019
4.33
 66,700 4.26 4.33 4.26 0 0 0
16/07/2019
4.26
 117,151 4.26 4.26 4.19 0 0 0
15/07/2019
4.26
 37,500 4.33 4.33 4.26 0 0 0
12/07/2019
4.33
 42,854 4.26 4.39 4.26 0 0 0
11/07/2019
4.33
 111,700 4.26 4.33 4.26 0 0 0
10/07/2019
4.26
 221,300 4.33 4.33 4.26 0 0 0
09/07/2019
4.39
 68,340 4.52 4.52 4.33 0 0 0
08/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
08/07/2019
4.52
 60,748 4.78 4.78 4.52 0 0 0
05/07/2019
4.52
 101,610 4.52 4.58 4.46 0 0 0
04/07/2019
4.58
 122,393 4.52 4.58 4.46 0 0 0
03/07/2019
4.58
 131,010 4.52 4.64 4.52 0 0 0
02/07/2019
4.58
 120,959 4.64 4.64 4.52 0 0 0
01/07/2019
4.64
 51,651 4.58 4.70 4.58 0 0 0
28/06/2019
4.58
 31,750 4.58 4.58 4.46 0 0 0
27/06/2019
4.52
 144,810 4.64 4.64 4.52 0 0 0
26/06/2019
4.64
 40,850 4.58 4.64 4.52 0 0 0
25/06/2019
4.58
 356,070 4.70 4.70 4.46 0 0 0
24/06/2019
4.70
 203,730 4.83 4.89 4.70 0 0 0
21/06/2019
4.89
 122,800 4.95 4.95 4.83 0 0 0
20/06/2019
4.95
 243,783 5.01 5.07 4.89 0 0 0
19/06/2019
4.95
 118,970 4.95 5.01 4.83 0 0 0
18/06/2019
4.89
 217,199 4.89 4.95 4.70 0 0 0
17/06/2019
4.95
 71,100 4.95 5.01 4.89 0 0 0
14/06/2019
4.95
 172,703 5.01 5.19 4.83 0 0 0
13/06/2019
5.13
 542,819 4.95 5.19 4.95 0 0 0
12/06/2019
4.95
 259,300 4.89 5.01 4.83 0 0 0
11/06/2019
4.89
 149,074 4.83 4.95 4.77 0 0 0
10/06/2019
4.89
 135,945 5.01 5.07 4.83 0 0 0
07/06/2019
4.95
 308,210 4.89 5.01 4.83 0 0 0
06/06/2019
4.77
 309,410 4.52 4.77 4.52 0 0 0
05/06/2019
4.58
 85,564 4.52 4.64 4.46 0 0 0
04/06/2019
4.52
 44,600 4.34 4.52 4.34 0 0 0
03/06/2019
4.40
 211,600 4.52 4.58 4.28 0 0 0
31/05/2019
4.58
 137,825 4.64 4.77 4.52 0 0 0
30/05/2019
4.70
 114,580 4.70 4.89 4.70 0 0 0
29/05/2019
4.83
 161,219 4.89 5.13 4.77 0 0 0
28/05/2019
4.83
 484,125 4.28 4.83 4.28 0 0 0
27/05/2019
4.34
 60,865 4.28 4.34 4.28 0 0 0
24/05/2019
4.22
 12,500 4.22 4.22 4.22 0 0 0
23/05/2019
4.22
 4,600 4.28 4.28 4.22 0 0 0
22/05/2019
4.22
 97,400 4.22 4.28 4.22 0 0 0
21/05/2019
4.22
 39,000 4.22 4.22 4.22 0 0 0
20/05/2019
4.09
 33,200 4.16 4.16 4.09 0 0 0
17/05/2019
4.16
 66,015 4.09 4.22 4.09 0 0 0
16/05/2019
4.16
 19,800 4.16 4.16 4.09 0 0 0
15/05/2019
4.03
 35,200 4.03 4.03 4.03 0 0 0
14/05/2019
4.03
 24,900 4.09 4.09 4.03 0 0 0
13/05/2019
4.09
 26,800 4.16 4.22 4.09 0 0 0
10/05/2019
4.16
 15,410 4.09 4.16 4.09 0 0 0
09/05/2019
4.03
 12,512 3.97 4.03 3.97 0 0 0
08/05/2019
3.97
 24,110 3.97 3.97 3.97 0 0 0
07/05/2019
3.97
 29,300 4.03 4.03 3.97 0 0 0
06/05/2019
4.03
 7,404 4.09 4.09 4.03 0 0 0
03/05/2019
4.09
 54,103 4.09 4.09 4.09 0 0 0
02/05/2019
4.09
 56,699 4.09 4.09 4.09 0 0 0
26/04/2019
4.16
 1,500 4.09 4.16 4.09 0 0 0
25/04/2019
4.16
 49,900 4.16 4.16 4.09 0 0 0
24/04/2019
4.16
 48,810 4.16 4.16 4.16 0 0 0
23/04/2019
4.16
 1,504 4.22 4.22 4.16 0 0 0
22/04/2019
4.16
 22,700 4.16 4.16 4.16 0 0 0
19/04/2019
4.16
 10,000 4.16 4.16 4.16 0 0 0
18/04/2019
4.16
 6,400 4.09 4.16 4.09 0 0 0
17/04/2019
4.22
 36,328 4.22 4.28 4.09 0 0 0
16/04/2019
4.09
 25,700 4.22 4.28 4.09 0 0 0
12/04/2019
4.28
 72,400 4.28 4.34 4.22 0 0 0
11/04/2019
4.28
 20,700 4.34 4.34 4.28 0 0 0
10/04/2019
4.28
 53,600 4.28 4.34 4.28 0 0 0
09/04/2019
4.34
 168,947 4.09 4.34 4.09 0 0 0
08/04/2019
4.16
 209,000 4.09 4.22 3.97 0 0 0
05/04/2019
3.91
 19,900 4.03 4.09 3.91 0 0 0
04/04/2019
3.97
 10,900 4.03 4.03 3.97 0 0 0
03/04/2019
4.03
 25,700 4.03 4.03 4.03 0 0 0
02/04/2019
4.03
 29,600 4.03 4.03 4.03 0 0 0
01/04/2019
4.03
 14,020 4.03 4.09 4.03 0 0 0
29/03/2019
3.97
 37,600 3.97 3.97 3.97 0 0 0
28/03/2019
3.97
 38,306 4.03 4.03 3.91 0 0 0
27/03/2019
4.03
 35,820 3.97 4.03 3.97 0 0 0
26/03/2019
4.03
 30,433 4.09 4.09 3.97 0 0 0
25/03/2019
4.16
 17,900 4.09 4.16 4.09 0 0 0
22/03/2019
4.22
 53,600 4.34 4.34 4.22 0 0 0
21/03/2019
4.22
 88,400 4.09 4.34 4.09 0 0 0
20/03/2019
4.16
 49,600 4.22 4.22 4.09 0 0 0
19/03/2019
4.22
 110,600 4.28 4.28 4.16 0 0 0
18/03/2019
4.28
 50,300 4.28 4.34 4.22 0 0 0
15/03/2019
4.28
 56,500 4.28 4.28 4.28 0 0 0
14/03/2019
4.28
 29,400 4.28 4.28 4.22 0 0 0
13/03/2019
4.28
 28,600 4.28 4.28 4.22 0 0 0

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