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)
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
07/04/2023
6.68
91,648 6.86 6.86 6.68 0 0 0
06/04/2023
6.86
343,320 7.04 7.04 6.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |