CTCP Đầu tư Cao su Đắk Lắk (dri)

14.80
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
(2026-08-19) 		1.20 8.82% 20,002,000 415,577 6.0
12.30
14.90
14.80
2 tháng
(2026-07-20) 		2.10 16.54% 31,082,900 764,877 10.7
12.30
14.90
14.80
3 tháng
(2026-06-22) 		0.50 3.50% 39,974,500 774,877 10.8
12.20
14.90
14.80
6 tháng
(2026-03-23) 		2.90 24.37% 81,847,800 913,077 12.8
11.90
15.10
14.80
12 tháng
(2025-09-23) 		3.20 27.59% 201,984,800 1,118,277 15.2
10.50
16
14.80
24 tháng
(2024-09-30) 		3.59 32.03% 489,513,138 1,520,177 22.2
7.91
16.10
14.80
36 tháng
(2023-10-04) 		8.69 142.13% 650,586,585 1,462,277 21.8
5.68
16.10
14.80
60 tháng
(2021-10-14) 		2.83 23.66% 902,146,698 1,539,977 22.1
3.71
17.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
13.40
 1,564,200 13.40 13.60 13.21 0 0 0
24/07/2025
13.40
 2,194,100 13.21 13.40 13.11 1,500 0 0.0
23/07/2025
13.11
 1,063,100 13.31 13.31 13.02 2,000 0 0.0
22/07/2025
13.11
 1,373,900 12.92 13.21 12.82 15,000 0 0.2
21/07/2025
13.02
 1,515,200 13.11 13.50 12.92 0 0 0
18/07/2025
13.11
 2,791,800 12.92 13.31 12.82 13,000 0 0.2
17/07/2025
12.92
 2,220,700 12.54 12.92 12.54 40,400 2,700 0.5
16/07/2025
12.44
 1,043,000 12.34 12.54 12.34 0 0 0
15/07/2025
12.54
 973,800 12.63 12.63 12.44 0 0 0
14/07/2025
12.54
 1,031,000 12.63 12.63 12.34 0 0 0
11/07/2025
12.54
 1,467,400 12.63 12.73 12.44 5,000 0 0.1
10/07/2025
12.63
 1,150,000 12.54 12.63 12.44 0 0 0
09/07/2025
12.54
 1,031,700 12.54 12.63 12.34 0 0 0
08/07/2025
12.54
 889,600 12.44 12.54 12.34 0 0 0
07/07/2025
12.44
 789,300 12.44 12.54 12.34 1,600 0 0.0
04/07/2025
12.44
 1,160,600 12.54 12.54 12.25 0 0 0
03/07/2025
12.44
 2,590,600 12.82 12.82 12.34 100 0 0.0
02/07/2025
12.73
 2,002,800 12.63 13.02 12.54 11,100 0 0.1
01/07/2025
12.63
 1,188,100 12.73 12.92 12.44 0 0 0
30/06/2025
12.73
 1,337,100 12.44 12.73 12.34 0 0 0
27/06/2025
12.34
 808,900 12.54 12.54 12.34 0 0 0
26/06/2025
12.54
 802,600 12.54 12.73 12.34 0 0 0
25/06/2025
12.54
 2,461,500 12.25 12.82 12.15 500 0 0.0
24/06/2025
12.25
 726,100 12.25 12.34 12.15 0 0 0
23/06/2025
12.25
 976,500 12.25 12.34 11.96 0 0 0
20/06/2025
12.25
 472,600 12.44 12.63 12.15 0 0 0
19/06/2025
12.44
 1,646,200 12.05 12.54 11.96 0 0 0
18/06/2025
12.05
 873,700 12.34 12.34 11.96 0 0 0
17/06/2025
12.05
 824,000 11.96 12.25 11.96 0 0 0
16/06/2025
12.05
 965,000 11.76 12.05 11.57 0 0 0
13/06/2025
11.76
 1,697,300 12.15 12.15 11.57 2,000 0 0.0
12/06/2025
12.15
 717,700 12.05 12.34 12.05 0 0 0
11/06/2025
12.05
 950,700 12.25 12.25 11.86 2,000 0 0.0
10/06/2025
12.05
 1,447,500 12.34 12.34 11.96 0 0 0
09/06/2025
12.15
 1,609,000 12.54 12.82 12.05 0 0 0
06/06/2025
12.54
 2,752,400 12.34 12.73 12.34 0 0 0
05/06/2025
12.44
 3,148,800 11.76 12.63 11.67 4,000 57,000 -0.6
04/06/2025
11.76
 2,353,000 11.47 11.96 11.47 0 50,000 -0.6
03/06/2025
11.38
 770,200 11.28 11.47 11.28 0 0 0
02/06/2025
11.38
 762,700 11.38 11.38 11.09 5,000 0 0.1
30/05/2025
11.38
 1,319,700 11.76 11.76 11.28 83,000 400 1.0
29/05/2025
11.76
 1,070,200 11.57 11.96 11.57 0 78,400 -1.0
28/05/2025
11.57
 1,269,000 11.67 11.67 11.47 26,000 0 0.3
27/05/2025
11.57
 1,202,100 11.57 11.67 11.38 16,800 75,000 -0.7
26/05/2025
11.47
 1,987,100 10.99 11.57 10.90 0 56,100 -0.7
23/05/2025
11.09
 745,600 11.09 11.09 10.90 0 0 0
22/05/2025
11.09
 861,600 10.99 11.19 10.99 0 0 0
21/05/2025
11.09
 1,346,300 11.38 11.38 10.99 0 0 0
20/05/2025
11.38
 563,100 11.38 11.47 11.19 0 105,000 -1.2
19/05/2025
11.38
 1,548,600 11.38 11.57 11.19 0 50,100 -0.6
16/05/2025
11.38
 847,900 11.67 11.67 11.28 0 200,000 -2.4
15/05/2025
11.47
 1,129,800 11.57 11.57 11.28 0 0 0
14/05/2025
11.57
 1,374,900 11.76 11.86 11.38 13,100 0 0.2
13/05/2025
11.67
 1,149,900 11.76 11.76 11.47 10,000 0 0.1
12/05/2025
11.67
 1,456,300 11.47 11.76 11.28 0 0 0
09/05/2025
11.38
 824,500 11.76 11.76 11.28 4,000 0 0.0
08/05/2025
11.57
 2,146,600 11.09 11.96 11.09 0 10,000 -0.1
07/05/2025
11.09
 645,800 10.99 11.19 10.99 0 0 0
06/05/2025
11.09
 1,029,300 11.28 11.28 10.99 11,200 0 0.1
05/05/2025
10.99
 1,197,500 11.28 11.28 10.80 20,000 0 0.2
02/05/2025
12.44
 764,362 12.34 12.54 12.25 0 0 0
01/05/2025
12.15
 498,806 12.34 12.34 11.96 16,400 0 0.2
30/04/2025
13.60
 784,500 13.89 13.89 13.50 0 0 0
29/04/2025
10.80
 508,321 10.80 10.90 10.61 0 0 0
28/04/2025
10.70
 1,268,151 10.90 10.99 10.61 0 0 0
25/04/2025
10.90
 1,158,886 11.09 11.28 10.80 0 0 0
24/04/2025
10.99
 1,339,067 10.80 11.19 10.70 0 9,200 -0.1
23/04/2025
10.61
 1,047,177 10.51 10.80 10.51 0 0 0
22/04/2025
10.41
 1,870,564 10.70 10.80 9.64 9,200 0 0.1
21/04/2025
10.61
 1,752,580 10.32 11.09 10.32 0 0 0
18/04/2025
10.12
 1,779,258 9.93 10.22 9.93 0 0 0
17/04/2025
9.93
 624,351 9.93 10.03 9.64 0 0 0
16/04/2025
9.93
 885,917 9.74 10.12 9.74 0 0 0
15/04/2025
9.84
 1,742,787 10.32 10.32 9.45 0 0 0
14/04/2025
10.32
 1,185,121 10.61 10.61 10.12 0 0 0
11/04/2025
10.12
 2,837,934 10.61 10.70 9.35 300 0 0.0
10/04/2025
9.35
 229,493 9.35 9.35 9.35 0 0 0
09/04/2025
8.39
 1,633,200 8.20 8.87 7.81 0 0 0
08/04/2025
8.58
 2,018,200 10.41 10.41 8.58 100 0 0.0
07/04/2025
12.44
 1,160,600 12.54 12.54 12.25 0 0 0
04/04/2025
10.32
 3,105,846 10.41 10.61 9.84 0 0 0
03/04/2025
11.38
 2,538,454 13.02 13.02 11.38 300 0 0.0
02/04/2025
13.21
 616,733 13.50 13.60 13.11 0 0 0
01/04/2025
13.31
 1,375,555 13.98 13.98 13.11 0 0 0
31/03/2025
13.60
 2,763,465 14.75 14.75 13.31 105,800 0 1.5
28/03/2025
14.75
 1,057,990 14.95 15.04 14.66 104,200 0 1.6
27/03/2025
14.95
 948,877 15.04 15.24 14.75 69,300 0 1.1
26/03/2025
15.14
 973,378 15.14 15.24 14.85 20,700 0 0.3
25/03/2025
15.14
 3,009,207 14.56 15.24 14.37 80,000 0 1.2
24/03/2025
14.46
 734,652 14.37 14.56 14.27 40,000 400 0.6
21/03/2025
14.37
 659,224 14.37 14.46 14.17 40,000 0 0.6
20/03/2025
14.37
 600,690 14.46 14.46 14.17 125,300 0 1.9
19/03/2025
14.46
 1,478,293 14.27 14.66 14.08 50,000 0 0.7
18/03/2025
14.17
 1,108,434 14.08 14.27 13.89 46,600 0 0.7
17/03/2025
13.60
 784,500 13.89 13.89 13.50 0 0 0
14/03/2025
14.95
 1,603,157 15.04 15.52 14.85 0 10 0.0
13/03/2025
15.04
 2,564,285 15.43 15.52 14.85 0 0 0
12/03/2025
15.52
 1,050,804 15.72 16.01 15.33 0 0 0
11/03/2025
15.72
 2,540,818 15.14 15.72 14.85 0 0 0
10/03/2025
15.24
 1,444,654 15.33 15.72 14.95 0 0 0

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