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)
24/05/2018
5.01
 43,700 5.13 5.13 5.01 0 0 0
23/05/2018
5.07
 50,946 5.07 5.07 5.01 0 0 0
22/05/2018
5.01
 36,800 5.13 5.13 5.01 0 0 0
21/05/2018
5.13
 162,300 5.13 5.19 5.07 0 0 0
18/05/2018
5.07
 46,400 5.07 5.13 5.07 0 0 0
17/05/2018
5.13
 65,795 5.13 5.13 5.07 0 0 0
16/05/2018
5.25
 103,704 5.19 5.25 5.07 0 0 0
15/05/2018
5.19
 55,800 5.25 5.25 5.13 0 0 0
14/05/2018
5.19
 36,800 5.07 5.25 5.07 0 0 0
11/05/2018
5.13
 54,890 5.19 5.19 5.01 0 0 0
10/05/2018
5.19
 70,900 5.32 5.32 4.89 0 0 0
09/05/2018
5.25
 17,250 5.32 5.32 5.25 0 0 0
08/05/2018
5.25
 35,358 5.13 5.25 5.13 0 0 0
07/05/2018
5.13
 69,517 5.25 5.25 5.13 0 0 0
04/05/2018
5.19
 31,536 5.32 5.32 5.19 0 0 0
03/05/2018
5.19
 10,600 5.32 5.32 5.19 0 0 0
02/05/2018
5.25
 5,100 5.38 5.38 5.25 0 0 0
27/04/2018
5.38
 43,410 5.44 5.44 5.32 0 0 0
26/04/2018
5.50
 40,955 5.56 5.56 5.44 0 0 0
24/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2018
5.62
 13,250 5.74 5.74 5.50 0 0 0
23/04/2018
5.56
 69,730 5.62 5.62 5.56 0 0 0
20/04/2018
5.62
 84,400 5.56 5.62 5.50 0 0 0
19/04/2018
5.62
 50,300 5.68 5.68 5.56 0 0 0
18/04/2018
5.73
 56,600 5.73 5.79 5.68 0 0 0
17/04/2018
5.73
 24,971 5.73 5.73 5.68 0 0 0
16/04/2018
5.68
 10,820 5.73 5.73 5.68 0 0 0
13/04/2018
5.62
 77,050 5.73 5.73 5.56 0 0 0
12/04/2018
5.73
 100,413 5.68 5.79 5.56 0 0 0
11/04/2018
5.62
 155,715 5.73 5.73 5.50 0 0 0
10/04/2018
5.68
 190,900 5.79 5.79 5.21 0 0 0
09/04/2018
5.73
 120,200 5.91 5.91 5.73 0 0 0
06/04/2018
5.85
 97,558 5.85 5.85 5.79 0 0 0
05/04/2018
5.85
 75,094 5.85 5.91 5.79 0 0 0
04/04/2018
5.85
 109,061 5.85 5.85 5.79 0 0 0
03/04/2018
5.85
 52,213 5.97 5.97 5.79 0 0 0
02/04/2018
5.91
 46,542 5.91 5.97 5.91 0 0 0
30/03/2018
5.91
 82,165 5.91 5.97 5.91 0 0 0
29/03/2018
5.91
 144,200 6.02 6.02 5.91 0 0 0
28/03/2018
5.97
 61,100 6.02 6.02 5.97 0 0 0
27/03/2018
5.97
 21,373 5.97 6.08 5.97 0 0 0
26/03/2018
6.02
 25,570 6.02 6.02 5.97 0 0 0
23/03/2018
6.02
 96,600 6.08 6.08 5.79 0 0 0
22/03/2018
6.20
 53,600 6.14 6.26 6.08 0 0 0
21/03/2018
6.14
 51,470 6.20 6.20 6.08 0 0 0
20/03/2018
6.20
 22,402 6.20 6.26 6.14 0 0 0
19/03/2018
6.20
 58,100 6.26 6.26 6.20 0 0 0
16/03/2018
6.26
 169,686 6.26 6.31 6.20 0 0 0
15/03/2018
6.31
 230,030 6.26 6.43 6.20 0 0 0
14/03/2018
6.37
 184,000 6.08 6.49 6.08 0 0 0
13/03/2018
6.08
 33,486 6.02 6.08 5.97 0 0 0
12/03/2018
6.02
 150,159 6.08 6.20 6.02 0 0 0
09/03/2018
6.08
 98,700 6.20 6.20 6.02 0 0 0
08/03/2018
6.08
 62,000 6.08 6.20 6.08 0 0 0
07/03/2018
6.08
 84,800 6.08 6.14 6.02 0 0 0
06/03/2018
6.14
 37,640 6.14 6.26 6.08 0 0 0
05/03/2018
6.14
 147,120 6.31 6.37 6.08 0 0 0
02/03/2018
6.31
 86,142 6.31 6.37 6.26 0 0 0
01/03/2018
6.37
 109,200 6.31 6.37 6.31 0 0 0
28/02/2018
6.31
 121,787 6.31 6.37 6.20 0 0 0
27/02/2018
6.37
 33,453 6.08 6.49 6.08 0 0 0
26/02/2018
6.37
 150,009 6.49 6.49 6.31 0 0 0
23/02/2018
6.49
 56,600 6.37 6.55 6.37 0 0 0
22/02/2018
6.55
 91,660 6.49 6.55 6.37 0 0 0
21/02/2018
6.49
 84,846 6.60 6.66 6.49 0 0 0
13/02/2018
6.55
 61,843 6.49 6.60 6.49 0 0 0
12/02/2018
6.55
 80,100 6.26 6.60 6.26 0 0 0
09/02/2018
6.14
 116,249 6.08 6.20 6.02 0 0 0
08/02/2018
6.26
 31,343 6.37 6.37 6.26 0 0 0
07/02/2018
6.31
 239,750 5.97 6.55 5.97 0 0 0
06/02/2018
5.97
 489,631 6.08 6.37 5.56 0 0 0
05/02/2018
6.37
 338,241 6.72 6.78 6.26 0 0 0
02/02/2018
6.60
 331,150 6.37 6.60 6.37 0 0 0
01/02/2018
6.43
 944,827 7.01 7.01 6.43 2,000 0 0.0
31/01/2018
7.01
 150,327 7.12 7.12 6.95 0 0 0
30/01/2018
7.12
 143,600 7.01 7.12 6.95 0 0 0
29/01/2018
7.01
 157,600 7.12 7.18 7.01 0 0 0
26/01/2018
7.07
 185,163 7.12 7.12 7.01 0 0 0
25/01/2018
7.12
 352,259 7.30 7.30 7.07 0 0 0
24/01/2018
7.30
 160,005 7.30 7.41 7.24 0 0 0
23/01/2018
7.30
 240,233 7.30 7.36 7.18 0 0 0
22/01/2018
7.30
 326,260 7.30 7.41 7.12 0 0 0
19/01/2018
7.30
 416,902 7.36 7.36 7.18 0 0 0
18/01/2018
7.30
 298,750 7.41 7.41 7.30 5,000 0 0.1
17/01/2018
7.41
 376,588 7.82 7.82 7.36 0 0 0
16/01/2018
7.65
 1,306,606 7.41 7.82 7.41 0 0 0
15/01/2018
7.41
 254,452 7.30 7.41 7.24 0 0 0
12/01/2018
7.30
 362,515 7.41 7.47 7.24 0 0 0
11/01/2018
7.41
 253,223 7.41 7.47 7.30 0 0 0
10/01/2018
7.41
 551,767 7.41 7.70 7.36 0 0 0
09/01/2018
7.41
 857,675 7.18 7.53 7.18 0 0 0
08/01/2018
7.07
 163,993 7.07 7.12 6.95 0 0 0
05/01/2018
7.01
 264,759 7.07 7.18 7.01 0 0 0
04/01/2018
7.07
 231,808 6.95 7.18 6.89 0 0 0
03/01/2018
6.89
 120,721 7.01 7.01 6.89 0 0 0
02/01/2018
6.95
 159,462 6.95 7.01 6.83 0 1,000 0.0
29/12/2017
6.95
 300,100 7.01 7.01 6.78 0 0 0
28/12/2017
7.01
 117,667 7.01 7.07 6.95 0 0 0
27/12/2017
6.95
 354,644 6.95 7.24 6.95 0 0 0
26/12/2017
7.01
 174,806 6.95 7.07 6.83 0 0 0
25/12/2017
7.01
 218,305 7.18 7.18 6.89 0 0 0

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