CTCP Đầu tư Cao su Đắk Lắk (dri)

12
-0.20
(-1.64%)
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
(2024-10-14) 		0.30 2.54% 7,130,500 2,400 0.0
11.30
12.20
12
2 tháng
(2024-09-13) 		0.70 6.14% 17,079,900 600 0.0
11.30
12.60
12
3 tháng
(2024-08-14) 		2.40 24.74% 26,392,000 2,200 0.0
9.50
12.60
12
6 tháng
(2024-05-16) 		-0.27 -2.15% 92,860,700 4,400 0.0
9.20
14.61
12
12 tháng
(2023-11-20) 		5.37 79.79% 160,637,100 -59,500 -0.4
6.54
14.61
12
24 tháng
(2022-11-23) 		7.50 162.99% 234,274,241 -226,400 -1.3
4.42
14.61
12
36 tháng
(2021-11-29) 		-2.11 -14.83% 374,492,543 14,200 -0.2
3.97
18.74
12
60 tháng
(2019-12-09) 		7.66 172.73% 660,328,336 20,800 -0.2
2.58
18.74
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2023
7.20
 163,000 7.20 7.29 7.10 0 0 0
29/08/2023
7.20
 189,000 7.10 7.20 7.01 0 0 0
28/08/2023
7.10
 246,300 7.01 7.10 6.92 0 0 0
25/08/2023
7.01
 176,400 7.01 7.10 6.92 0 0 0
24/08/2023
7.01
 291,400 6.82 7.01 6.82 0 0 0
23/08/2023
6.82
 161,800 7.01 7.10 6.82 0 0 0
22/08/2023
7.01
 382,800 7.01 7.29 6.64 0 0 0
21/08/2023
7.01
 388,000 7.10 7.29 6.82 0 0 0
18/08/2023
7.10
 1,136,200 7.76 7.76 7.01 0 0 0
17/08/2023
7.76
 626,500 8.04 8.04 7.76 0 0 0
16/08/2023
8.04
 445,200 7.95 8.04 7.85 0 0 0
15/08/2023
7.95
 338,000 7.95 8.04 7.85 0 0 0
14/08/2023
7.95
 716,800 7.95 8.04 7.85 0 0 0
11/08/2023
7.95
 778,800 8.13 8.23 7.95 0 0 0
10/08/2023
8.13
 877,900 8.13 8.32 8.04 0 0 0
09/08/2023
8.13
 1,715,100 7.85 8.23 7.66 0 0 0
08/08/2023
7.85
 391,800 7.66 7.85 7.66 0 0 0
07/08/2023
7.66
 273,800 7.66 7.76 7.57 0 0 0
04/08/2023
7.66
 451,300 7.66 7.66 7.48 0 0 0
03/08/2023
7.66
 466,100 7.76 7.76 7.57 0 0 0
02/08/2023
7.76
 273,900 7.76 7.85 7.66 0 0 0
01/08/2023
7.76
 430,500 7.85 7.85 7.76 0 0 0
31/07/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/07/2023
7.85
 567,200 7.76 8.04 7.76 0 0 0
28/07/2023
7.76
 381,000 7.76 7.85 7.67 0 0 0
27/07/2023
7.76
 477,200 7.85 7.85 7.58 0 0 0
26/07/2023
7.85
 412,300 7.85 7.94 7.76 0 0 0
25/07/2023
7.85
 549,500 7.85 7.94 7.76 0 0 0
24/07/2023
7.85
 431,400 7.94 7.94 7.76 0 0 0
21/07/2023
7.94
 260,500 7.94 7.94 7.76 0 0 0
20/07/2023
7.94
 147,500 7.76 7.94 7.76 0 0 0
19/07/2023
7.76
 360,200 8.03 8.03 7.76 0 0 0
18/07/2023
8.03
 243,200 8.12 8.21 8.03 0 0 0
17/07/2023
8.12
 782,200 7.94 8.21 7.85 0 0 0
14/07/2023
7.94
 339,600 7.94 8.03 7.76 0 0 0
13/07/2023
7.94
 348,100 7.94 8.03 7.85 0 0 0
12/07/2023
7.94
 220,400 8.03 8.03 7.85 0 0 0
11/07/2023
8.03
 554,100 7.85 8.03 7.85 0 0 0
10/07/2023
7.85
 203,700 7.76 7.85 7.67 0 0 0
07/07/2023
7.76
 169,800 7.76 7.76 7.58 0 0 0
06/07/2023
7.76
 321,200 7.76 7.76 7.58 0 0 0
05/07/2023
7.76
 137,800 7.85 7.85 7.76 0 0 0
04/07/2023
7.85
 177,041 7.76 7.94 7.58 0 0 0
03/07/2023
7.76
 132,000 7.76 7.76 7.67 0 0 0
30/06/2023
7.76
 91,600 7.76 7.85 7.67 0 0 0
29/06/2023
7.76
 195,500 7.94 7.94 7.76 0 0 0
28/06/2023
7.94
 429,000 7.76 8.03 7.85 0 0 0
27/06/2023
7.76
 99,800 7.76 7.85 7.76 0 0 0
26/06/2023
7.76
 199,000 7.85 7.94 7.67 0 0 0
23/06/2023
7.85
 128,300 7.85 7.94 7.76 0 0 0
22/06/2023
7.85
 290,600 7.85 7.94 7.76 0 0 0
21/06/2023
7.85
 200,000 7.76 7.85 7.67 0 0 0
20/06/2023
7.76
 209,900 7.67 7.76 7.49 0 0 0
19/06/2023
7.67
 270,300 7.76 7.76 7.49 0 0 0
16/06/2023
7.76
 341,830 7.76 7.94 7.58 0 0 0
15/06/2023
7.76
 357,400 7.94 8.03 7.67 0 0 0
14/06/2023
7.94
 570,900 8.21 8.39 7.85 0 0 0
13/06/2023
8.21
 758,781 7.94 8.48 7.94 0 0 0
12/06/2023
7.94
 381,809 7.94 8.03 7.76 0 0 0
09/06/2023
7.94
 239,800 7.94 7.94 7.76 0 0 0
08/06/2023
7.94
 484,251 8.03 8.12 7.85 0 0 0
07/06/2023
8.03
 455,550 8.03 8.12 7.94 0 0 0
06/06/2023
8.03
 407,100 7.85 8.03 7.76 0 0 0
05/06/2023
7.85
 438,284 7.85 8.03 7.67 0 0 0
02/06/2023
7.85
 696,103 7.85 8.03 7.85 0 0 0
01/06/2023
7.85
 439,814 7.94 8.03 7.76 0 0 0
31/05/2023
7.94
 931,700 7.67 8.12 7.58 0 0 0
30/05/2023
7.67
 538,229 7.40 7.67 7.49 0 0 0
29/05/2023
7.40
 101,600 7.22 7.49 7.31 0 0 0
26/05/2023
7.22
 262,000 7.31 7.40 7.22 0 0 0
25/05/2023
7.31
 318,910 7.22 7.58 7.22 0 0 0
24/05/2023
7.22
 240,501 7.40 7.40 7.22 0 0 0
23/05/2023
7.40
 172,200 7.40 7.58 7.31 0 0 0
22/05/2023
7.40
 332,727 7.40 7.58 7.31 0 0 0
19/05/2023
7.40
 254,600 7.49 7.49 7.22 0 0 0
18/05/2023
7.49
 189,915 7.49 7.58 7.31 0 0 0
17/05/2023
7.49
 894,927 7.31 7.76 7.22 72,400 0 0.6
16/05/2023
7.31
 236,350 7.31 7.40 7.22 0 0 0
15/05/2023
7.31
 518,200 7.31 7.58 7.22 0 0 0
12/05/2023
7.31
 292,331 7.22 7.31 7.04 0 0 0
11/05/2023
7.22
 179,750 7.40 7.40 7.13 0 0 0
10/05/2023
7.40
 408,010 7.22 7.40 6.95 0 0 0
09/05/2023
7.22
 419,933 7.04 7.49 7.04 0 0 0
08/05/2023
7.04
 297,107 6.86 7.13 6.77 0 0 0
05/05/2023
6.86
 179,132 6.95 6.95 6.77 0 0 0
04/05/2023
6.95
 150,301 7.04 7.04 6.86 0 0 0
28/04/2023
7.04
 392,036 7.13 7.13 6.86 0 0 0
27/04/2023
7.13
 260,000 7.13 7.22 7.04 0 0 0
26/04/2023
7.13
 810,769 6.77 7.40 6.77 0 0 0
25/04/2023
6.77
 74,801 6.77 6.77 6.68 0 0 0
24/04/2023
6.77
 65,993 6.77 6.77 6.68 0 0 0
21/04/2023
6.77
 126,365 6.77 6.86 6.68 0 0 0
20/04/2023
6.77
 54,000 6.68 6.77 6.68 0 0 0
19/04/2023
6.68
 139,007 6.86 6.86 6.59 0 0 0
18/04/2023
6.86
 103,410 6.77 6.86 6.68 0 0 0
17/04/2023
6.77
 85,200 6.77 6.86 6.68 0 0 0
14/04/2023
6.77
 115,900 6.86 6.86 6.68 0 0 0
13/04/2023
6.86
 94,420 6.77 6.95 6.77 0 0 0
12/04/2023
6.77
 251,001 6.86 6.95 6.77 0 0 0
11/04/2023
6.86
 124,400 6.77 6.86 6.68 0 0 0
10/04/2023
6.77
 136,456 6.68 6.86 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |