CTCP Đầu tư Cao su Đắk Lắk (dri)

12.60
0.70
(5.88%)

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
(2024-10-23)
0.10 0.83% 9,197,446 10,900 0.1
11.30
12.60
12.60
2 tháng
(2024-09-23)
0.50 4.31% 18,497,571 9,100 0.1
11.30
12.60
12.60
3 tháng
(2024-08-26)
1.50 14.15% 27,400,534 10,700 0.1
10.60
12.60
12.60
6 tháng
(2024-05-27)
-2.12 -14.88% 87,417,860 14,800 0.2
9.20
14.61
12.60
12 tháng
(2023-11-28)
5.56 84.93% 164,258,672 -51,000 -0.3
6.54
14.61
12.60
24 tháng
(2022-12-05)
6.24 106.35% 236,108,536 23,400 0.3
5.14
14.61
12.60
36 tháng
(2021-12-08)
-2.37 -16.37% 371,534,097 22,700 -0.1
3.97
18.74
12.60
60 tháng
(2019-12-19)
7.51 163.79% 663,915,118 29,300 -0.1
2.58
18.74
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
7.57
398,000 7.66 7.76 7.48 0 0 0
12/09/2023
7.66
576,900 7.66 7.76 7.48 0 0 0
11/09/2023
7.66
388,800 7.85 7.95 7.57 0 0 0
08/09/2023
7.85
1,216,800 7.57 7.95 7.48 0 0 0
07/09/2023
7.57
313,000 7.48 7.66 7.48 0 0 0
06/09/2023
7.48
338,100 7.48 7.57 7.38 0 0 0
05/09/2023
7.48
553,500 7.29 7.57 7.29 0 0 0
31/08/2023
7.29
313,200 7.20 7.29 7.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |