CTCP Đầu tư Cao su Đắk Lắk (dri)

14.80
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
(2026-08-19) 		1.20 8.82% 20,002,000 415,577 6.0
12.30
14.90
14.80
2 tháng
(2026-07-20) 		2.10 16.54% 31,082,900 764,877 10.7
12.30
14.90
14.80
3 tháng
(2026-06-22) 		0.50 3.50% 39,974,500 774,877 10.8
12.20
14.90
14.80
6 tháng
(2026-03-23) 		2.90 24.37% 81,847,800 913,077 12.8
11.90
15.10
14.80
12 tháng
(2025-09-23) 		3.20 27.59% 201,984,800 1,118,277 15.2
10.50
16
14.80
24 tháng
(2024-09-30) 		3.59 32.03% 489,513,138 1,520,177 22.2
7.91
16.10
14.80
36 tháng
(2023-10-04) 		8.69 142.13% 650,586,585 1,462,277 21.8
5.68
16.10
14.80
60 tháng
(2021-10-14) 		2.83 23.66% 902,146,698 1,539,977 22.1
3.71
17.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
12.80
 476,800 13 13.10 12.70 0 500 0.0
30/04/2026
14.10
 784,500 14.40 14.40 14 0 0 0
29/04/2026
14
 543,000 13.90 14 13.70 0 100 0.0
28/04/2026
13.90
 1,244,500 13.70 14.30 13.70 100 0 0.0
27/04/2026
14.10
 784,500 14.40 14.40 14 0 0 0
24/04/2026
13.70
 2,032,600 13.10 14 13.10 100 13,000 -0.2
23/04/2026
12.90
 617,900 13.10 13.20 12.90 0 0 0
22/04/2026
13
 625,100 12.90 13.20 12.90 0 0 0
21/04/2026
12.90
 454,200 12.90 13 12.80 0 0 0
20/04/2026
13
 188,600 13 13 12.90 0 0 0
17/04/2026
13
 570,100 12.90 13.20 12.90 0 0 0
16/04/2026
12.90
 634,400 13 13 12.70 0 0 0
15/04/2026
13
 709,100 13 13.10 12.80 0 0 0
14/04/2026
12.90
 518,800 12.90 13.10 12.80 0 0 0
13/04/2026
12.90
 277,700 13.20 13.20 12.80 0 0 0
10/04/2026
13.20
 872,300 13 13.30 12.90 0 0 0
09/04/2026
12.90
 629,900 13 13.10 12.90 100 0 0.0
08/04/2026
13
 711,900 12.50 13 12.50 0 1,400 0.0
07/04/2026
12.50
 357,700 12.50 12.70 12.40 0 0 0
06/04/2026
12.40
 479,600 12.60 12.60 12.30 0 0 0
03/04/2026
12.50
 386,900 12.70 12.80 12.50 0 0 0
02/04/2026
12.80
 381,200 12.80 13 12.60 0 0 0
01/04/2026
12.80
 532,400 12.70 13 12.60 0 0 0
31/03/2026
12.20
 538,900 12.90 13.10 12.20 0 0 0
30/03/2026
12.90
 571,000 12.80 13 12.60 0 0 0
27/03/2026
13
 646,800 12.70 13.10 12.60 1,000 0 0.0
26/03/2026
12.70
 394,600 14.30 14.30 12.50 100 0 0.0
25/03/2026
12.60
 569,800 12.30 12.60 12.30 0 0 0
24/03/2026
12.20
 339,800 12.30 12.50 12.20 100 0 0.0
23/03/2026
11.90
 1,060,000 12.40 12.50 11.90 0 0 0
20/03/2026
12.40
 504,600 12.60 12.60 12.40 0 0 0
19/03/2026
12.70
 681,000 12.90 12.90 12.50 0 0 0
18/03/2026
13
 1,110,100 13.10 13.20 12.70 0 0 0
17/03/2026
13.10
 424,100 13.20 13.30 13 0 0 0
16/03/2026
13.10
 737,900 13.50 13.60 13 0 0 0
13/03/2026
13.50
 974,200 13.20 13.70 13.20 0 0 0
12/03/2026
13.30
 819,700 13.30 13.60 13.10 0 100 0.0
11/03/2026
13.40
 808,900 13.20 13.60 12.90 1,000 0 0.0
10/03/2026
13.10
 1,235,600 12.60 13.40 12.60 13,000 0 0.2
09/03/2026
12.40
 3,729,800 14.20 14.20 12.20 0 0 0
06/03/2026
14
 1,592,100 14.10 14.50 13.90 500 0 0.0
05/03/2026
14.10
 2,246,800 14.90 15 14 400 0 0.0
04/03/2026
14.90
 3,848,200 16 16.60 13.90 0 3,900 -0.1
03/03/2026
16
 4,218,800 15.50 16.80 15.10 0 10,700 -0.2
02/03/2026
15.50
 9,810,200 13.50 15.50 13 0 25,900 -0.4
27/02/2026
13.50
 1,638,700 13.70 13.90 13.30 0 8,200 -0.1
26/02/2026
13.60
 799,800 13.70 13.90 13.50 0 0 0
25/02/2026
13.60
 2,315,000 13.20 13.80 13.10 4,100 0 0.1
24/02/2026
13.10
 1,628,000 13 13.20 12.80 0 0 0
23/02/2026
12.70
 674,900 12.50 12.90 12.50 0 0 0
20/02/2026
14.10
 784,500 14.40 14.40 14 0 0 0
19/02/2026
14.10
 784,500 14.40 14.40 14 0 0 0
18/02/2026
14.10
 784,500 14.40 14.40 14 0 0 0
17/02/2026
14.10
 784,500 14.40 14.40 14 0 0 0
16/02/2026
14.10
 784,500 14.40 14.40 14 0 0 0
13/02/2026
12.50
 339,500 12.50 12.60 12.40 0 0 0
12/02/2026
12.40
 240,700 12.50 12.60 12.30 0 0 0
11/02/2026
12.40
 511,800 12.40 12.50 12.30 0 0 0
10/02/2026
12.30
 496,700 12.30 12.50 12.20 0 0 0
09/02/2026
12.30
 402,400 12.20 12.50 12.10 0 0 0
06/02/2026
12.20
 1,136,400 12.60 12.60 12.10 0 0 0
05/02/2026
12.50
 1,327,700 13.10 13.10 12.40 0 600 0.0
04/02/2026
13.10
 637,400 13.20 13.40 12.90 15,000 0 0.2
03/02/2026
13.10
 3,026,300 12.40 13.60 12.30 600 0 0.0
02/02/2026
12.40
 588,300 12.60 12.60 12.30 19,000 200 0.2
30/01/2026
12.50
 1,111,000 12.50 12.70 12.20 0 0 0
29/01/2026
12.40
 742,600 12.20 12.50 12.20 0 0 0
28/01/2026
12.10
 699,500 12.30 12.30 11.90 15,000 0 0.2
27/01/2026
12.30
 733,500 12.30 12.50 12.20 6,000 0 0.1
26/01/2026
12.20
 692,600 12.30 12.30 11.90 30,200 0 0.4
23/01/2026
12.20
 804,700 12.30 12.60 12.10 0 0 0
22/01/2026
12.20
 659,500 12.20 12.50 12 10,000 0 0.1
21/01/2026
12.10
 1,528,800 12.30 12.30 11.80 1,000 0 0.0
20/01/2026
12.20
 3,059,900 12.80 12.90 11.90 0 0 0
19/01/2026
12.70
 2,443,700 13.30 13.30 12.40 600 0 0.0
16/01/2026
13.30
 2,861,000 14 14.10 12.90 0 20,000 -0.3
15/01/2026
13.90
 2,222,000 14.10 14.50 13.60 0 0 0
14/01/2026
14
 2,085,100 13.80 14.40 13.70 0 0 0
13/01/2026
13.80
 1,978,400 14.20 14.20 13.50 0 400 0.0
12/01/2026
14
 903,600 14.50 14.80 13.90 0 500 0.0
09/01/2026
14.50
 4,857,400 13.10 14.80 13.10 10,000 600 0.1
08/01/2026
13.30
 985,200 13.60 13.80 13 33,600 400 0.4
07/01/2026
13.60
 938,000 13.50 13.80 13.40 10,000 0 0.1
06/01/2026
13.50
 1,830,500 12.90 13.70 12.80 800 2,000 0.0
05/01/2026
12.80
 476,800 13 13.10 12.70 0 500 0.0
02/01/2026
12.50
 1,111,000 12.50 12.70 12.20 0 0 0
01/01/2026
12.90
 558,200 13.20 13.40 12.90 0 0 0
31/12/2025
12.90
 558,200 13.20 13.40 12.90 0 0 0
30/12/2025
13.20
 1,681,400 13 13.40 12.90 500 10,000 -0.1
29/12/2025
12.90
 586,500 12.30 12.90 12.30 0 0 0
26/12/2025
12.40
 252,100 12.50 12.50 12.20 0 0 0
25/12/2025
12.40
 275,000 12.40 12.50 12.30 0 0 0
24/12/2025
12.40
 229,900 12.50 12.60 12.30 0 0 0
23/12/2025
12.40
 230,800 12.60 12.60 12.40 0 0 0
22/12/2025
12.50
 291,500 12.50 12.60 12.30 0 0 0
19/12/2025
12.40
 334,100 12.40 12.60 12.30 0 0 0
18/12/2025
12.40
 73,800 12.60 12.60 12.30 0 0 0
17/12/2025
12.60
 484,000 12.40 12.70 12.30 0 0 0
16/12/2025
12.40
 336,000 12.40 12.50 12 0 0 0
15/12/2025
12.30
 361,900 12.30 12.50 12.20 0 0 0

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