CTCP Đầu tư Cao su Đắk Lắk (dri)

12.10
0.20
(1.68%)
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
(2024-10-21) 		-0.30 -2.46% 9,794,199 9,900 0.1
11.30
12.20
11.90
2 tháng
(2024-09-23) 		0.30 2.59% 17,960,471 8,100 0.1
11.30
12.60
11.90
3 tháng
(2024-08-22) 		1.20 11.21% 27,509,892 9,700 0.1
10.60
12.60
11.90
6 tháng
(2024-05-24) 		-1.44 -10.79% 88,786,832 13,800 0.2
9.20
14.61
11.90
12 tháng
(2023-11-27) 		5.26 79.31% 163,760,372 -52,000 -0.3
6.54
14.61
11.90
24 tháng
(2022-12-01) 		6.40 116.25% 236,549,490 -219,200 -1.2
5.14
14.61
11.90
36 tháng
(2021-12-06) 		-2.04 -14.66% 372,442,848 21,700 -0.1
3.97
18.74
11.90
60 tháng
(2019-12-17) 		7.09 147.27% 663,627,328 28,300 -0.1
2.58
18.74
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.56
 433,936 12.37 12.76 12.27 0 0 0
01/07/2024
12.37
 853,053 12.85 12.85 12.07 0 0 0
28/06/2024
12.56
 2,076,030 13.73 13.73 11.68 200 0 0.0
27/06/2024
13.73
 969,203 13.73 13.73 13.44 0 0 0
26/06/2024
13.73
 3,554,997 12.95 13.92 12.85 0 0 0
25/06/2024
12.95
 607,228 13.05 13.05 12.76 1,800 0 0.0
24/06/2024
13.05
 1,417,292 13.24 13.53 12.85 200 0 0.0
21/06/2024
13.24
 791,977 12.85 13.24 12.85 200 0 0.0
20/06/2024
12.85
 920,884 13.05 13.14 12.66 0 0 0
19/06/2024
13.05
 499,097 13.14 13.24 12.95 0 0 0
18/06/2024
13.24
 419,648 13.05 13.34 12.95 0 0 0
17/06/2024
13.05
 1,078,033 13.24 13.34 12.66 0 0 0
14/06/2024
13.24
 1,806,158 13.83 13.83 13.14 0 0 0
13/06/2024
13.83
 1,249,030 13.92 13.92 13.63 0 0 0
12/06/2024
13.92
 1,028,626 14.12 14.12 13.83 0 2,000 -0.0
11/06/2024
14.12
 3,973,444 13.73 14.51 13.63 0 0 0
10/06/2024
13.73
 1,633,402 13.34 13.83 13.34 2,000 0 0.0
07/06/2024
13.34
 1,950,282 13.73 13.73 13.05 0 0 0
06/06/2024
13.63
 1,038,412 13.92 13.92 13.44 0 0 0
05/06/2024
13.73
 947,559 14.12 14.12 13.73 1,000 0 0.0
04/06/2024
14.02
 1,522,082 13.92 14.12 13.73 0 0 0
03/06/2024
13.92
 1,690,894 14.22 14.22 13.73 2,500 0 0.0
31/05/2024
14.12
 944,891 14.61 14.70 14.02 0 1,000 -0.0
30/05/2024
14.61
 1,137,840 14.41 14.90 14.02 0 1,100 -0.0
29/05/2024
14.31
 1,883,311 14.31 14.99 14.02 0 0 0
28/05/2024
14.31
 769,404 13.92 14.61 13.92 0 0 0
27/05/2024
14.22
 1,528,034 13.44 14.41 13.44 0 0 0
24/05/2024
13.34
 1,906,072 13.53 14.02 12.76 0 0 0
23/05/2024
13.53
 958,320 13.53 13.63 13.05 0 0 0
22/05/2024
13.34
 2,183,890 12.85 14.02 12.85 0 0 0
21/05/2024
12.85
 879,914 12.85 12.95 12.56 0 0 0
20/05/2024
12.85
 943,436 12.85 13.14 12.66 0 0 0
17/05/2024
12.76
 1,386,609 12.46 13.14 12.27 0 0 0
16/05/2024
12.37
 1,590,562 13.05 13.24 12.37 100 2,000 -0.0
15/05/2024
12.95
 885,439 13.05 13.24 12.76 0 0 0
14/05/2024
13.05
 1,529,834 12.56 13.63 12.46 0 0 0
13/05/2024
12.56
 696,769 12.56 12.76 12.27 1,000 0 0.0
10/05/2024
12.56
 812,710 12.46 12.66 12.17 0 0 0
09/05/2024
12.46
 1,018,037 12.46 12.85 12.07 0 0 0
08/05/2024
12.46
 1,491,185 12.46 12.85 11.98 0 0 0
07/05/2024
12.37
 1,030,754 12.17 12.76 12.17 2,000 0 0.0
06/05/2024
12.17
 1,151,743 11.00 12.17 10.91 0 0 0
03/05/2024
11.00
 385,527 10.71 11.29 10.71 0 0 0
02/05/2024
10.71
 377,801 10.61 10.81 10.42 0 0 0
26/04/2024
10.61
 382,154 10.91 10.91 10.52 0 0 0
25/04/2024
10.91
 307,688 10.81 11.20 10.71 0 0 0
24/04/2024
10.61
 625,131 10.61 11.00 9.93 1,000 0 0.0
23/04/2024
10.32
 1,084,285 11.29 11.29 10.13 0 0 0
22/04/2024
11.39
 857,569 11.59 11.88 11.20 0 0 0
19/04/2024
11.49
 1,160,528 11.88 11.88 11.39 0 0 0
17/04/2024
11.88
 781,325 12.07 12.27 11.68 0 0 0
16/04/2024
12.07
 981,639 11.98 12.17 11.59 0 0 0
15/04/2024
11.78
 1,679,051 12.07 12.85 11.49 0 400 -0.0
12/04/2024
12.17
 586,074 11.78 12.17 11.78 0 0 0
11/04/2024
11.78
 369,527 11.59 11.78 11.39 0 0 0
10/04/2024
11.59
 945,096 12.07 12.37 11.29 0 0 0
09/04/2024
12.07
 1,117,673 11.68 12.17 11.20 0 0 0
08/04/2024
11.59
 779,208 12.17 12.27 11.29 0 0 0
05/04/2024
12.17
 1,806,196 13.05 13.24 11.88 0 0 0
04/04/2024
13.14
 745,131 13.44 13.53 13.05 200 0 0.0
03/04/2024
13.34
 1,151,584 12.76 13.63 12.76 200 0 0.0
02/04/2024
13.05
 1,376,830 12.17 13.14 11.98 0 0 0
01/04/2024
12.27
 625,238 12.37 12.46 11.88 0 0 0
29/03/2024
12.37
 629,224 11.98 12.66 11.98 0 0 0
28/03/2024
11.98
 787,647 12.46 12.46 11.68 0 0 0
27/03/2024
12.46
 1,015,932 12.17 12.85 11.98 0 0 0
26/03/2024
12.17
 1,796,230 10.61 12.17 10.61 0 0 0
25/03/2024
10.71
 544,796 10.71 10.81 10.52 1,000 0 0.0
22/03/2024
10.71
 587,733 10.91 10.91 10.61 0 0 0
21/03/2024
10.91
 874,115 11.20 11.20 10.71 0 0 0
20/03/2024
10.91
 1,082,956 11.68 11.68 10.52 0 0 0
19/03/2024
11.10
 991,226 11.00 11.59 10.81 0 0 0
18/03/2024
11.00
 2,341,273 10.32 11.20 10.03 0 0 0
15/03/2024
10.22
 1,946,869 9.06 10.22 8.96 0 0 0
14/03/2024
8.96
 883,817 9.06 9.15 8.86 0 0 0
13/03/2024
9.06
 812,389 9.06 9.15 8.86 0 0 0
12/03/2024
8.96
 1,270,000 8.67 9.06 8.47 0 0 0
11/03/2024
8.57
 1,016,161 8.28 8.76 8.28 0 0 0
08/03/2024
8.28
 263,102 8.18 8.37 8.08 0 0 0
07/03/2024
8.37
 273,400 8.18 8.37 8.18 0 0 0
06/03/2024
8.28
 270,403 8.37 8.37 8.18 0 0 0
05/03/2024
8.37
 196,329 8.28 8.37 8.18 0 0 0
04/03/2024
8.28
 833,127 8.37 8.47 8.08 0 0 0
01/03/2024
8.37
 402,448 8.37 8.37 8.18 3,500 0 0.0
29/02/2024
8.37
 522,656 8.37 8.47 8.08 0 0 0
28/02/2024
8.37
 430,922 8.47 8.57 8.28 0 0 0
27/02/2024
8.37
 664,086 8.28 8.57 8.18 0 0 0
26/02/2024
8.18
 249,877 7.98 8.28 7.98 0 0 0
23/02/2024
8.08
 678,302 8.18 8.28 7.98 0 0 0
22/02/2024
8.18
 334,471 8.28 8.28 8.08 0 0 0
21/02/2024
8.28
 508,306 8.18 8.28 8.08 0 0 0
20/02/2024
8.28
 361,326 8.28 8.28 8.08 0 0 0
19/02/2024
8.18
 719,383 7.98 8.37 7.89 0 0 0
16/02/2024
7.89
 392,000 7.98 8.18 7.89 0 0 0
15/02/2024
7.89
 528,040 7.98 8.08 7.79 0 0 0
07/02/2024
7.98
 229,081 8.08 8.08 7.89 0 0 0
06/02/2024
7.98
 505,326 7.79 8.76 7.79 0 0 0
05/02/2024
7.69
 622,711 7.89 7.89 7.59 0 72,400 -0.6
02/02/2024
7.89
 571,119 7.89 8.18 7.69 0 0 0
01/02/2024
7.89
 684,948 7.59 7.89 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |