CTCP Đầu tư Cao su Đắk Lắk (dri)

11.70
0.10
(0.86%)
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
(2024-10-09) 		-0.40 -3.33% 7,099,000 2,400 0.0
11.30
12.20
11.70
2 tháng
(2024-09-09) 		0.80 7.41% 18,058,300 2,100 0.0
10.80
12.60
11.70
3 tháng
(2024-08-12) 		1.70 17.17% 25,886,500 2,200 0.0
9.50
12.60
11.70
6 tháng
(2024-05-13) 		-0.96 -7.65% 94,773,200 5,400 0.1
9.20
14.61
11.70
12 tháng
(2023-11-14) 		4.96 74.79% 159,954,300 -59,500 -0.4
6.54
14.61
11.70
24 tháng
(2022-11-21) 		6.91 147.28% 233,563,056 -226,400 -1.3
4.42
14.61
11.70
36 tháng
(2021-11-24) 		-2.61 -18.35% 375,428,898 13,200 -0.2
3.97
18.74
11.70
60 tháng
(2019-12-05) 		7.31 170.63% 659,290,542 20,800 -0.2
2.58
18.74
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
7.04
 119,620 7.04 7.04 6.86 0 0 0
04/04/2023
7.04
 462,342 6.77 7.22 6.68 0 0 0
03/04/2023
6.77
 117,602 6.68 6.77 6.59 0 0 0
31/03/2023
6.68
 76,500 6.59 6.68 6.59 0 0 0
30/03/2023
6.59
 103,701 6.59 6.68 6.50 0 0 0
29/03/2023
6.59
 51,500 6.59 6.59 6.50 0 0 0
28/03/2023
6.59
 99,600 6.59 6.68 6.50 0 0 0
27/03/2023
6.59
 122,102 6.59 6.59 6.50 0 0 0
24/03/2023
6.59
 76,400 6.50 6.68 6.41 0 0 0
23/03/2023
6.50
 600 6.50 6.68 6.50 0 0 0
22/03/2023
6.50
 44,102 6.59 6.68 6.50 0 0 0
21/03/2023
6.59
 112,800 6.59 6.68 6.41 0 0 0
20/03/2023
6.59
 215,303 6.86 6.86 6.41 0 0 0
17/03/2023
6.86
 20,218 6.77 6.86 6.77 0 0 0
16/03/2023
6.77
 77,812 6.86 6.86 6.68 0 0 0
15/03/2023
6.86
 119,200 6.68 6.95 6.77 0 0 0
14/03/2023
6.68
 105,017 6.86 6.86 6.68 0 0 0
13/03/2023
6.86
 105,900 6.86 6.95 6.77 0 0 0
10/03/2023
6.86
 114,069 6.95 6.95 6.77 0 0 0
09/03/2023
6.95
 131,500 6.95 6.95 6.77 0 0 0
08/03/2023
6.95
 84,902 6.95 6.95 6.77 0 0 0
07/03/2023
6.95
 139,877 6.95 6.95 6.77 0 0 0
06/03/2023
6.95
 85,570 6.86 7.04 6.77 0 0 0
03/03/2023
6.86
 99,430 6.95 7.04 6.77 0 0 0
02/03/2023
6.95
 124,500 6.95 7.04 6.77 0 0 0
01/03/2023
6.95
 230,000 6.77 6.95 6.59 0 0 0
28/02/2023
6.77
 125,421 6.68 6.86 6.68 0 0 0
27/02/2023
6.68
 205,800 6.95 7.04 6.68 0 0 0
24/02/2023
6.95
 114,900 7.13 7.13 6.95 0 0 0
23/02/2023
7.13
 424,500 7.04 7.13 6.86 0 0 0
22/02/2023
7.04
 552,425 7.31 7.31 6.86 0 0 0
21/02/2023
7.31
 301,258 7.40 7.40 7.22 0 0 0
20/02/2023
7.40
 441,600 7.04 7.49 6.95 0 0 0
16/02/2023
7.04
 272,100 6.95 7.04 6.86 0 0 0
15/02/2023
6.95
 317,317 6.77 6.95 6.68 0 0 0
14/02/2023
6.77
 404,411 6.68 6.86 6.68 0 0 0
13/02/2023
6.68
 594,900 7.31 7.31 6.59 0 0 0
10/02/2023
7.31
 273,611 7.49 7.67 7.22 0 0 0
09/02/2023
7.49
 1,079,973 6.86 7.67 6.86 0 0 0
08/02/2023
6.86
 190,520 6.77 6.86 6.59 0 0 0
07/02/2023
6.77
 305,481 6.86 7.04 6.68 0 0 0
06/02/2023
6.86
 170,361 6.77 6.86 6.59 0 0 0
03/02/2023
6.77
 214,000 6.77 7.04 6.68 0 0 0
02/02/2023
6.77
 163,600 6.77 6.86 6.68 0 0 0
01/02/2023
6.77
 507,047 6.95 7.13 6.68 0 0 0
31/01/2023
6.95
 442,112 6.95 6.95 6.59 0 0 0
30/01/2023
6.95
 615,780 7.13 7.13 6.95 0 0 0
27/01/2023
7.13
 583,027 6.95 7.22 6.95 0 0 0
19/01/2023
6.95
 366,885 6.77 6.95 6.68 0 0 0
18/01/2023
6.77
 1,000,412 6.04 6.77 5.95 0 0 0
17/01/2023
6.04
 303,962 5.86 6.04 5.77 0 0 0
16/01/2023
5.86
 58,900 5.77 5.86 5.68 0 0 0
13/01/2023
5.77
 149,900 5.86 5.95 5.77 0 0 0
12/01/2023
5.86
 88,900 5.86 5.86 5.77 0 0 0
11/01/2023
5.86
 236,100 5.68 5.95 5.59 0 0 0
10/01/2023
5.68
 144,200 5.68 5.68 5.50 0 0 0
09/01/2023
5.68
 116,506 5.50 5.77 5.50 0 0 0
06/01/2023
5.50
 105,600 5.68 5.68 5.50 0 0 0
05/01/2023
5.68
 83,900 5.50 5.68 5.50 0 0 0
04/01/2023
5.50
 142,000 5.68 5.68 5.50 0 100 -0.0
03/01/2023
5.68
 99,050 5.41 5.68 5.32 0 0 0
30/12/2022
5.41
 69,148 5.41 5.50 5.32 0 0 0
29/12/2022
5.41
 99,500 5.50 5.50 5.14 0 0 0
28/12/2022
5.50
 185,710 5.41 5.50 5.23 0 0 0
27/12/2022
5.41
 150,700 5.14 5.41 5.14 0 0 0
26/12/2022
5.14
 110,500 5.50 5.50 5.14 0 0 0
23/12/2022
5.50
 83,900 5.50 5.50 5.32 0 0 0
22/12/2022
5.50
 283,800 5.41 5.86 5.32 0 0 0
21/12/2022
5.41
 458,614 5.68 5.86 5.05 0 0 0
20/12/2022
5.68
 411,500 5.86 5.95 5.50 0 0 0
19/12/2022
5.86
 502,013 6.31 6.31 5.86 0 0 0
16/12/2022
6.31
 186,900 6.31 6.41 6.13 0 0 0
15/12/2022
6.31
 575,100 6.13 6.50 5.95 0 100 -0.0
14/12/2022
6.13
 271,173 6.13 6.31 5.95 0 200 -0.0
13/12/2022
6.13
 200,300 6.13 6.31 5.86 0 0 0
12/12/2022
6.13
 505,713 5.86 6.31 5.77 100 0 0.0
09/12/2022
5.86
 141,020 5.77 5.95 5.68 0 0 0
08/12/2022
5.77
 373,602 5.59 5.95 5.41 0 0 0
07/12/2022
5.59
 243,000 5.68 5.77 5.50 0 0 0
06/12/2022
5.68
 413,524 5.86 5.95 5.59 0 0 0
05/12/2022
5.86
 350,909 5.77 6.04 5.68 0 0 0
02/12/2022
5.77
 551,494 5.50 5.86 5.32 0 241,600 -1.5
01/12/2022
5.50
 426,560 5.50 5.95 5.41 0 0 0
30/11/2022
5.50
 313,604 5.50 5.59 5.14 300 0 0.0
29/11/2022
5.50
 326,609 5.41 5.68 5.23 0 0 0
28/11/2022
5.41
 409,710 4.96 5.41 5.14 0 0 0
25/11/2022
4.96
 368,100 4.42 4.96 4.51 0 0 0
24/11/2022
4.42
 99,100 4.60 4.60 4.42 0 0 0
23/11/2022
4.60
 94,300 4.78 4.87 4.51 0 0 0
22/11/2022
4.78
 181,604 4.69 4.96 4.69 0 0 0
21/11/2022
4.69
 306,011 4.60 4.87 4.60 0 0 0
18/11/2022
4.60
 243,260 4.69 4.69 4.33 0 0 0
17/11/2022
4.69
 282,610 4.42 4.69 4.42 0 0 0
16/11/2022
4.42
 361,683 4.15 4.69 3.79 0 0 0
15/11/2022
4.15
 449,150 4.24 4.33 3.97 224,300 0 1.0
14/11/2022
4.24
 205,311 4.60 4.60 4.15 0 0 0
11/11/2022
4.60
 515,920 3.97 4.69 4.24 17,300 0 0.1
10/11/2022
3.97
 486,368 4.60 4.60 3.97 0 0 0
09/11/2022
4.60
 62,954 4.60 4.78 4.60 0 0 0
08/11/2022
4.60
 179,500 4.51 4.69 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |