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)
26/03/2025
14.12
 973,378 14.12 14.21 13.85 20,700 0 0.3
25/03/2025
14.12
 3,009,207 13.58 14.21 13.40 80,000 0 1.2
24/03/2025
13.49
 734,652 13.40 13.58 13.31 40,000 400 0.6
21/03/2025
13.40
 659,224 13.40 13.49 13.22 40,000 0 0.6
20/03/2025
13.40
 600,690 13.49 13.49 13.22 125,300 0 1.9
19/03/2025
13.49
 1,478,293 13.31 13.67 13.13 50,000 0 0.7
18/03/2025
13.22
 1,108,434 13.13 13.31 12.95 46,600 0 0.7
17/03/2025
12.68
 784,500 12.95 12.95 12.59 0 0 0
14/03/2025
13.94
 1,603,157 14.03 14.48 13.85 0 10 0.0
13/03/2025
14.03
 2,564,285 14.39 14.48 13.85 0 0 0
12/03/2025
14.48
 1,050,804 14.66 14.93 14.30 0 0 0
11/03/2025
14.66
 2,540,818 14.12 14.66 13.85 0 0 0
10/03/2025
14.21
 1,444,654 14.30 14.66 13.94 0 0 0
07/03/2025
14.21
 1,313,740 14.21 14.57 14.12 0 0 0
06/03/2025
14.21
 1,442,714 13.94 14.30 13.94 0 0 0
05/03/2025
13.94
 1,238,018 14.21 14.30 13.94 0 0 0
04/03/2025
14.30
 2,475,255 14.39 14.75 13.94 0 0 0
03/03/2025
14.39
 1,955,604 14.48 14.66 14.21 0 5,000 -0.1
28/02/2025
14.48
 1,757,304 14.66 14.75 14.30 0 5,000 -0.1
27/02/2025
14.66
 2,673,682 14.66 14.84 14.21 0 500 0.0
26/02/2025
14.75
 2,207,639 15.02 15.29 14.66 2,000 10,000 -0.1
25/02/2025
15.02
 4,665,439 14.21 15.11 14.12 8,000 37,400 -0.5
24/02/2025
14.21
 2,612,515 14.03 14.48 14.03 100 0 0.0
21/02/2025
14.03
 2,602,433 14.12 14.57 13.94 0 0 0
20/02/2025
14.12
 4,866,447 13.94 14.75 13.85 900 0 0.0
19/02/2025
14.03
 3,326,105 14.39 15.20 13.76 9,810 0 0.2
18/02/2025
14.39
 2,471,049 13.22 15.20 13.22 26,600 1,000 0.4
17/02/2025
13.13
 13,290,596 12.23 13.94 12.23 10,000 0 0.1
14/02/2025
12.14
 1,540,217 12.05 12.32 12.05 1,000 0 0.0
13/02/2025
11.87
 1,402,918 11.60 12.05 11.42 0 0 0
12/02/2025
11.42
 624,298 11.42 11.60 11.33 0 0 0
11/02/2025
11.42
 600,313 11.51 11.60 11.33 0 1,600 0.0
10/02/2025
11.42
 1,066,747 11.96 12.05 11.42 0 0 0
07/02/2025
11.96
 1,717,236 11.87 12.32 11.87 0 0 0
06/02/2025
11.87
 1,399,039 11.60 12.05 11.51 2,000 5,000 0.0
05/02/2025
11.60
 764,362 11.51 11.69 11.42 0 0 0
04/02/2025
11.51
 734,062 11.33 11.60 11.15 0 100 0.0
24/01/2025
11.33
 518,555 11.51 11.60 11.24 0 0 0
23/01/2025
11.51
 909,528 11.33 11.96 11.24 1,600 5,000 0.0
22/01/2025
11.33
 335,085 11.51 11.51 11.24 0 17,500 -0.2
21/01/2025
11.51
 1,186,944 11.33 11.78 11.33 2,000 0 0.0
20/01/2025
11.33
 995,049 10.97 11.33 10.97 100 0 0.0
17/01/2025
10.97
 335,657 10.79 10.97 10.79 0 0 0
16/01/2025
10.79
 188,803 10.70 10.97 10.70 0 0 0
15/01/2025
10.79
 247,929 10.61 10.79 10.61 0 0 0
14/01/2025
10.70
 227,702 10.61 10.70 10.52 0 0 0
13/01/2025
10.70
 286,972 10.61 10.70 10.44 6,500 0 0.1
10/01/2025
10.61
 263,127 11.15 11.15 10.61 7,100 0 0.1
09/01/2025
10.79
 265,004 10.79 10.88 10.61 3,000 0 0.0
08/01/2025
10.79
 505,539 10.88 10.88 10.61 23,500 0 0.3
07/01/2025
11.78
 1,188,100 11.87 12.05 11.60 0 0 0
06/01/2025
10.97
 592,015 11.33 11.42 10.88 37,600 0 0.5
03/01/2025
11.33
 498,806 11.51 11.51 11.15 16,400 0 0.2
02/01/2025
11.51
 932,366 11.42 11.60 11.24 0 0 0
31/12/2024
11.33
 200,651 11.24 11.33 11.24 0 0 0
30/12/2024
11.24
 410,043 11.24 11.33 11.15 2,800 100 0.0
27/12/2024
11.24
 660,248 11.33 11.42 11.06 32,000 100 0.4
26/12/2024
11.33
 1,018,507 11.51 11.60 11.15 3,300 600 0.0
25/12/2024
11.60
 829,267 11.69 11.78 11.42 12,500 0 0.2
24/12/2024
11.60
 1,267,375 11.69 11.87 11.51 0 0 0
23/12/2024
11.69
 653,919 11.51 11.78 11.33 10,000 2,000 0.1
20/12/2024
11.51
 1,200,785 11.33 11.51 11.06 5,700 0 0.1
19/12/2024
11.33
 853,409 11.51 11.51 11.33 3,500 0 0.0
18/12/2024
11.69
 990,708 11.96 11.96 11.42 0 0 0
17/12/2024
11.96
 510,715 11.69 12.05 11.69 0 0 0
16/12/2024
11.69
 694,792 11.87 11.87 11.60 0 0 0
13/12/2024
11.87
 487,779 11.69 12.23 11.69 0 0 0
12/12/2024
12.14
 1,407,135 11.78 12.41 11.78 0 100 0.0
11/12/2024
11.69
 393,128 11.60 11.78 11.51 0 0 0
10/12/2024
11.60
 501,179 11.78 11.96 11.42 0 0 0
09/12/2024
11.78
 610,595 11.78 11.96 11.69 0 0 0
06/12/2024
12.86
 1,028,626 13.04 13.04 12.77 0 2,000 0.0
05/12/2024
11.60
 812,710 11.51 11.69 11.24 0 0 0
04/12/2024
11.24
 586,074 10.88 11.24 10.88 0 0 0
03/12/2024
8.28
 1,270,000 8.01 8.37 7.83 0 0 0
02/12/2024
7.38
 229,081 7.47 7.47 7.29 0 0 0
29/11/2024
12.68
 784,500 12.95 12.95 12.59 0 0 0
28/11/2024
12.68
 784,500 12.95 12.95 12.59 0 0 0
27/11/2024
12.68
 784,500 12.95 12.95 12.59 0 0 0
26/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2024
12.68
 784,500 12.95 12.95 12.59 0 0 0
25/11/2024
11.15
 1,099,695 10.98 11.59 10.98 0 100 0.0
22/11/2024
10.98
 1,491,661 10.54 10.98 10.54 0 1,000 0.0
21/11/2024
10.54
 195,717 10.46 10.54 10.28 500 0 0.0
20/11/2024
10.37
 341,572 10.46 10.46 10.11 500 0 0.0
19/11/2024
10.37
 559,653 10.46 10.63 10.37 1,000 0 0.0
18/11/2024
10.37
 494,309 10.37 10.46 10.28 1,500 0 0.0
15/11/2024
10.37
 376,267 10.63 10.63 10.28 4,000 0 0.0
14/11/2024
10.63
 1,195,081 10.46 10.89 10.46 1,500 0 0.0
13/11/2024
10.63
 769,260 10.46 10.63 10.28 0 0 0
12/11/2024
10.46
 439,848 10.63 10.72 10.46 0 0 0
11/11/2024
10.54
 966,257 10.11 10.63 10.11 0 0 0
08/11/2024
10.20
 232,906 10.11 10.28 10.11 0 0 0
07/11/2024
10.11
 103,287 10.11 10.11 10.02 100 0 0.0
06/11/2024
10.11
 318,861 9.93 10.11 9.93 0 0 0
05/11/2024
9.85
 172,620 9.85 9.93 9.76 1,400 0 0.0
04/11/2024
9.85
 488,540 10.11 10.20 9.76 900 0 0.0
01/11/2024
10.11
 291,231 10.28 10.28 10.02 0 0 0
31/10/2024
10.37
 372,495 10.37 10.37 10.20 0 0 0
30/10/2024
10.37
 186,665 10.37 10.37 10.28 0 0 0
29/10/2024
10.28
 675,574 10.37 10.72 10.28 0 0 0

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