CTCP Đầu tư Cao su Đắk Lắk (dri)

11.50
-0.20
(-1.71%)
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
(2024-08-19) 		1.20 11.54% 9,660,000 1,600 0.0
10.40
11.60
11.50
2 tháng
(2024-07-22) 		0.69 6.37% 19,675,700 2,700 0.0
9.20
11.60
11.50
3 tháng
(2024-06-20) 		-1.25 -9.75% 42,279,900 4,300 0.1
9.20
13.73
11.50
6 tháng
(2024-03-22) 		0.89 8.30% 109,310,500 8,800 0.1
9.20
14.61
11.50
12 tháng
(2023-09-25) 		4.59 65.47% 153,393,200 -57,800 -0.4
6.26
14.61
11.50
24 tháng
(2022-09-29) 		3.66 46.12% 226,167,807 14,600 -0.2
3.97
14.61
11.50
36 tháng
(2021-10-04) 		0.62 5.63% 401,736,249 17,600 -0.2
3.97
18.74
11.50
60 tháng
(2019-10-15) 		7.76 202.47% 645,891,186 18,200 -0.2
2.58
18.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
10.91
 307,600 10.81 11.20 10.71 0 0 0
24/04/2024
11.00
 625,000 10.61 11.00 9.93 1,000 0 0.0
23/04/2024
10.32
 1,083,700 11.29 11.29 10.13 0 0 0
22/04/2024
11.39
 857,500 11.59 11.88 11.20 0 0 0
19/04/2024
11.49
 1,160,200 11.88 11.88 11.39 0 0 0
17/04/2024
11.88
 781,100 12.07 12.27 11.68 0 0 0
16/04/2024
12.07
 981,400 11.98 12.17 11.59 0 0 0
15/04/2024
11.78
 1,678,300 12.07 12.85 11.49 0 400 -0.0
12/04/2024
12.17
 585,800 11.78 12.17 11.78 0 0 0
11/04/2024
11.78
 369,200 11.59 11.78 11.39 0 0 0
10/04/2024
11.59
 944,700 12.07 12.37 11.29 0 0 0
09/04/2024
12.07
 1,117,400 11.68 12.17 11.20 0 0 0
08/04/2024
11.59
 779,000 12.17 12.27 11.29 0 0 0
05/04/2024
12.17
 1,805,400 13.05 13.24 11.88 0 0 0
04/04/2024
13.14
 744,900 13.44 13.53 13.05 200 0 0.0
03/04/2024
13.34
 1,151,100 12.76 13.63 12.76 200 0 0.0
02/04/2024
13.05
 1,376,600 12.17 13.14 11.98 0 0 0
01/04/2024
12.27
 624,900 12.37 12.46 11.88 0 0 0
29/03/2024
12.37
 628,700 11.98 12.66 11.98 0 0 0
28/03/2024
11.98
 787,500 12.46 12.46 11.68 0 0 0
27/03/2024
12.46
 1,015,500 12.17 12.85 11.98 0 0 0
26/03/2024
12.17
 1,795,400 10.61 12.17 10.61 0 0 0
25/03/2024
10.71
 544,400 10.71 10.81 10.52 1,000 0 0.0
22/03/2024
10.71
 587,200 10.91 10.91 10.61 0 0 0
21/03/2024
10.91
 873,700 10.91 11.20 10.71 0 0 0
20/03/2024
10.91
 1,082,300 11.10 11.68 10.52 0 0 0
19/03/2024
11.10
 990,600 11.00 11.59 10.81 0 0 0
18/03/2024
11.00
 2,340,300 10.22 11.20 10.03 0 0 0
15/03/2024
10.22
 1,946,500 8.96 10.22 8.96 0 0 0
14/03/2024
8.96
 883,700 9.06 9.15 8.86 0 0 0
13/03/2024
9.06
 812,200 8.96 9.15 8.86 0 0 0
12/03/2024
8.96
 1,269,900 8.57 9.06 8.47 0 0 0
11/03/2024
8.57
 1,016,100 8.28 8.76 8.28 0 0 0
08/03/2024
8.28
 263,100 8.37 8.37 8.08 0 0 0
07/03/2024
8.37
 273,400 8.28 8.37 8.18 0 0 0
06/03/2024
8.28
 270,400 8.37 8.37 8.18 0 0 0
05/03/2024
8.37
 196,300 8.28 8.37 8.18 0 0 0
04/03/2024
8.28
 832,900 8.37 8.47 8.08 0 0 0
01/03/2024
8.37
 402,400 8.37 8.37 8.18 3,500 0 0.0
29/02/2024
8.37
 522,600 8.37 8.47 8.08 0 0 0
28/02/2024
8.37
 430,900 8.37 8.57 8.28 0 0 0
27/02/2024
8.37
 663,900 8.18 8.57 8.18 0 0 0
26/02/2024
8.18
 249,800 8.08 8.28 7.98 0 0 0
23/02/2024
8.08
 678,300 8.18 8.28 7.98 0 0 0
22/02/2024
8.18
 334,400 8.28 8.28 8.08 0 0 0
21/02/2024
8.28
 508,200 8.28 8.28 8.08 0 0 0
20/02/2024
8.28
 361,300 8.18 8.28 8.08 0 0 0
19/02/2024
8.18
 719,100 7.89 8.37 7.89 0 0 0
16/02/2024
7.89
 392,000 7.89 8.18 7.89 0 0 0
15/02/2024
7.89
 528,000 7.98 8.08 7.79 0 0 0
07/02/2024
7.98
 229,000 7.98 8.08 7.89 0 0 0
06/02/2024
7.98
 505,100 7.69 8.76 7.79 0 0 0
05/02/2024
7.69
 622,700 7.89 7.89 7.59 0 72,400 -0.6
02/02/2024
7.89
 571,000 7.89 8.18 7.69 0 0 0
01/02/2024
7.89
 684,800 7.59 7.89 7.50 0 0 0
31/01/2024
7.59
 470,600 7.79 7.98 7.50 0 0 0
30/01/2024
7.79
 802,200 7.69 7.98 7.59 0 0 0
29/01/2024
7.69
 919,700 7.30 7.79 7.30 0 0 0
26/01/2024
7.30
 489,900 7.11 7.40 7.11 0 0 0
25/01/2024
7.11
 39,600 7.21 7.21 7.11 0 0 0
24/01/2024
7.21
 95,500 7.11 7.21 7.11 0 0 0
23/01/2024
7.11
 176,500 7.21 7.21 7.11 0 0 0
22/01/2024
7.21
 194,600 7.40 7.40 7.11 0 0 0
19/01/2024
7.40
 757,700 7.11 7.40 7.11 0 0 0
18/01/2024
7.11
 119,000 7.11 7.11 7.01 0 0 0
17/01/2024
7.11
 112,200 7.11 7.21 7.01 0 0 0
16/01/2024
7.11
 111,500 7.11 7.21 7.11 0 0 0
15/01/2024
7.11
 290,800 7.01 7.21 7.01 0 0 0
12/01/2024
7.01
 296,200 7.11 7.11 6.91 0 0 0
11/01/2024
7.11
 207,000 7.11 7.21 7.01 0 0 0
10/01/2024
7.11
 309,800 7.11 7.21 7.01 0 0 0
09/01/2024
7.11
 433,100 7.21 7.30 7.01 0 0 0
08/01/2024
7.21
 183,100 7.30 7.30 7.21 0 8,000 -0.1
05/01/2024
7.30
 380,600 7.30 7.40 7.30 0 0 0
04/01/2024
7.30
 522,300 7.30 7.40 7.11 0 0 0
03/01/2024
7.30
 220,400 7.50 7.50 7.21 8,000 0 0.1
02/01/2024
7.50
 321,700 7.40 7.50 7.21 0 0 0
29/12/2023
7.40
 1,236,800 7.11 7.50 7.11 0 0 0
28/12/2023
7.11
 518,900 7.01 7.21 6.91 0 0 0
27/12/2023
7.01
 229,400 6.91 7.11 6.91 0 0 0
26/12/2023
6.91
 249,500 6.91 7.01 6.82 0 0 0
25/12/2023
6.91
 273,500 7.01 7.01 6.82 0 0 0
22/12/2023: Cổ tức tiền mặt tỉ lệ: 3%
22/12/2023
7.01
 173,300 7.01 7.21 6.91 0 0 0
21/12/2023
7.01
 770,400 6.64 7.10 6.64 0 0 0
20/12/2023
6.64
 38,000 6.73 6.73 6.64 0 0 0
19/12/2023
6.73
 78,800 6.64 6.73 6.54 0 0 0
18/12/2023
6.64
 113,800 6.54 6.73 6.54 0 0 0
15/12/2023
6.54
 76,700 6.64 6.64 6.54 0 0 0
14/12/2023
6.64
 59,000 6.73 6.73 6.54 0 0 0
13/12/2023
6.73
 139,000 6.73 6.73 6.54 0 0 0
12/12/2023
6.73
 97,000 6.73 6.73 6.64 0 0 0
11/12/2023
6.73
 124,300 6.73 6.73 6.54 0 0 0
08/12/2023
6.73
 419,700 6.82 6.82 6.54 0 0 0
07/12/2023
6.82
 207,600 6.73 6.92 6.64 0 0 0
06/12/2023
6.73
 389,900 6.64 6.73 6.54 0 0 0
05/12/2023
6.64
 80,900 6.73 6.73 6.54 0 0 0
04/12/2023
6.73
 306,600 6.64 6.82 6.45 0 0 0
01/12/2023
6.64
 81,000 6.64 6.64 6.54 0 0 0
30/11/2023
6.64
 41,300 6.54 6.64 6.54 0 0 0
29/11/2023
6.54
 167,200 6.54 6.64 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |