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)
19/08/2025
11.66
 1,198,700 11.75 11.75 11.57 0 0 0
18/08/2025
11.75
 660,700 11.75 11.94 11.66 0 1,300 0.0
15/08/2025
11.75
 1,064,300 11.94 11.94 11.66 300 0 0.0
14/08/2025
11.94
 1,853,100 12.03 12.03 11.75 0 0 0
13/08/2025
12.03
 1,233,700 12.22 12.31 11.75 0 0 0
12/08/2025
12.22
 949,600 12.31 12.41 12.03 0 0 0
11/08/2025
12.31
 1,995,200 12.03 12.41 11.85 0 0 0
08/08/2025
11.94
 1,215,300 12.03 12.13 11.75 0 0 0
07/08/2025
12.03
 1,159,600 11.85 12.03 11.75 500 0 0.0
06/08/2025
11.85
 1,658,700 11.85 11.94 11.66 0 0 0
05/08/2025
11.75
 1,705,700 11.85 12.03 11.57 28,100 0 0.4
04/08/2025
11.85
 915,300 11.85 11.94 11.57 11,000 0 0.1
01/08/2025
11.75
 1,958,000 12.03 12.03 11.57 0 4,000 -0.1
31/07/2025
12.03
 864,100 12.03 12.22 11.85 9,000 0 0.1
30/07/2025
12.13
 1,102,100 12.03 12.22 11.85 3,500 1,500 0.0
29/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2025
11.94
 2,735,700 12.97 13.06 11.85 26,000 0 0.3
28/07/2025
12.59
 2,116,200 12.50 12.86 12.41 0 0 0
25/07/2025
12.50
 1,564,200 12.50 12.68 12.32 0 0 0
24/07/2025
12.50
 2,194,100 12.32 12.50 12.23 1,500 0 0.0
23/07/2025
12.23
 1,063,100 12.41 12.41 12.14 2,000 0 0.0
22/07/2025
12.23
 1,373,900 12.05 12.32 11.96 15,000 0 0.2
21/07/2025
12.14
 1,515,200 12.23 12.59 12.05 0 0 0
18/07/2025
12.23
 2,791,800 12.05 12.41 11.96 13,000 0 0.2
17/07/2025
12.05
 2,220,700 11.69 12.05 11.69 40,400 2,700 0.5
16/07/2025
11.60
 1,043,000 11.51 11.69 11.51 0 0 0
15/07/2025
11.69
 973,800 11.78 11.78 11.60 0 0 0
14/07/2025
11.69
 1,031,000 11.78 11.78 11.51 0 0 0
11/07/2025
11.69
 1,467,400 11.78 11.87 11.60 5,000 0 0.1
10/07/2025
11.78
 1,150,000 11.69 11.78 11.60 0 0 0
09/07/2025
11.69
 1,031,700 11.69 11.78 11.51 0 0 0
08/07/2025
11.69
 889,600 11.60 11.69 11.51 0 0 0
07/07/2025
11.60
 789,300 11.60 11.69 11.51 1,600 0 0.0
04/07/2025
11.60
 1,160,600 11.69 11.69 11.42 0 0 0
03/07/2025
11.60
 2,590,600 11.96 11.96 11.51 100 0 0.0
02/07/2025
11.87
 2,002,800 11.78 12.14 11.69 11,100 0 0.1
01/07/2025
11.78
 1,188,100 11.87 12.05 11.60 0 0 0
30/06/2025
11.87
 1,337,100 11.60 11.87 11.51 0 0 0
27/06/2025
11.51
 808,900 11.69 11.69 11.51 0 0 0
26/06/2025
11.69
 802,600 11.69 11.87 11.51 0 0 0
25/06/2025
11.69
 2,461,500 11.42 11.96 11.33 500 0 0.0
24/06/2025
11.42
 726,100 11.42 11.51 11.33 0 0 0
23/06/2025
11.42
 976,500 11.42 11.51 11.15 0 0 0
20/06/2025
11.42
 472,600 11.60 11.78 11.33 0 0 0
19/06/2025
11.60
 1,646,200 11.24 11.69 11.15 0 0 0
18/06/2025
11.24
 873,700 11.51 11.51 11.15 0 0 0
17/06/2025
11.24
 824,000 11.15 11.42 11.15 0 0 0
16/06/2025
11.24
 965,000 10.97 11.24 10.79 0 0 0
13/06/2025
10.97
 1,697,300 11.33 11.33 10.79 2,000 0 0.0
12/06/2025
11.33
 717,700 11.24 11.51 11.24 0 0 0
11/06/2025
11.24
 950,700 11.42 11.42 11.06 2,000 0 0.0
10/06/2025
11.24
 1,447,500 11.51 11.51 11.15 0 0 0
09/06/2025
11.33
 1,609,000 11.69 11.96 11.24 0 0 0
06/06/2025
11.69
 2,752,400 11.51 11.87 11.51 0 0 0
05/06/2025
11.60
 3,148,800 10.97 11.78 10.88 4,000 57,000 -0.6
04/06/2025
10.97
 2,353,000 10.70 11.15 10.70 0 50,000 -0.6
03/06/2025
10.61
 770,200 10.52 10.70 10.52 0 0 0
02/06/2025
10.61
 762,700 10.61 10.61 10.35 5,000 0 0.1
30/05/2025
10.61
 1,319,700 10.97 10.97 10.52 83,000 400 1.0
29/05/2025
10.97
 1,070,200 10.79 11.15 10.79 0 78,400 -1.0
28/05/2025
10.79
 1,269,000 10.88 10.88 10.70 26,000 0 0.3
27/05/2025
10.79
 1,202,100 10.79 10.88 10.61 16,800 75,000 -0.7
26/05/2025
10.70
 1,987,100 10.26 10.79 10.17 0 56,100 -0.7
23/05/2025
10.35
 745,600 10.35 10.35 10.17 0 0 0
22/05/2025
10.35
 861,600 10.26 10.44 10.26 0 0 0
21/05/2025
10.35
 1,346,300 10.61 10.61 10.26 0 0 0
20/05/2025
10.61
 563,100 10.61 10.70 10.44 0 105,000 -1.2
19/05/2025
10.61
 1,548,600 10.61 10.79 10.44 0 50,100 -0.6
16/05/2025
10.61
 847,900 10.88 10.88 10.52 0 200,000 -2.4
15/05/2025
10.70
 1,129,800 10.79 10.79 10.52 0 0 0
14/05/2025
10.79
 1,374,900 10.97 11.06 10.61 13,100 0 0.2
13/05/2025
10.88
 1,149,900 10.97 10.97 10.70 10,000 0 0.1
12/05/2025
10.88
 1,456,300 10.70 10.97 10.52 0 0 0
09/05/2025
10.61
 824,500 10.97 10.97 10.52 4,000 0 0.0
08/05/2025
10.79
 2,146,600 10.35 11.15 10.35 0 10,000 -0.1
07/05/2025
10.35
 645,800 10.26 10.44 10.26 0 0 0
06/05/2025
10.35
 1,029,300 10.52 10.52 10.26 11,200 0 0.1
05/05/2025
10.26
 1,197,500 10.52 10.52 10.08 20,000 0 0.2
29/04/2025
10.08
 508,321 10.08 10.17 9.90 0 0 0
28/04/2025
9.99
 1,268,151 10.17 10.26 9.90 0 0 0
25/04/2025
10.17
 1,158,886 10.35 10.52 10.08 0 0 0
24/04/2025
10.26
 1,339,067 10.08 10.44 9.99 0 9,200 -0.1
23/04/2025
9.90
 1,047,177 9.81 10.08 9.81 0 0 0
22/04/2025
9.72
 1,870,564 9.99 10.08 9.00 9,200 0 0.1
21/04/2025
9.90
 1,752,580 9.63 10.35 9.63 0 0 0
18/04/2025
9.45
 1,779,258 9.27 9.54 9.27 0 0 0
17/04/2025
9.27
 624,351 9.27 9.36 9.00 0 0 0
16/04/2025
9.27
 885,917 9.09 9.45 9.09 0 0 0
15/04/2025
9.18
 1,742,787 9.63 9.63 8.82 0 0 0
14/04/2025
9.63
 1,185,121 9.90 9.90 9.45 0 0 0
11/04/2025
9.45
 2,837,934 9.90 9.99 8.73 300 0 0.0
10/04/2025
8.73
 229,493 8.73 8.73 8.73 0 0 0
09/04/2025
7.83
 1,633,200 7.65 8.28 7.29 0 0 0
08/04/2025
8.01
 2,018,200 9.72 9.72 8.01 100 0 0.0
04/04/2025
9.63
 3,105,846 9.72 9.90 9.18 0 0 0
03/04/2025
10.61
 2,538,454 12.14 12.14 10.61 300 0 0.0
02/04/2025
12.32
 616,733 12.59 12.68 12.23 0 0 0
01/04/2025
12.41
 1,375,555 13.04 13.04 12.23 0 0 0
31/03/2025
12.68
 2,763,465 13.76 13.76 12.41 105,800 0 1.5
28/03/2025
13.76
 1,057,990 13.94 14.03 13.67 104,200 0 1.6
27/03/2025
13.94
 948,877 14.03 14.21 13.76 69,300 0 1.1

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