CTCP Đầu tư Cao su Đắk Lắk (dri)

12.60
0.70
(5.88%)
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
(2024-10-23) 		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)
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
07/11/2022
4.51
 275,062 5.23 5.23 4.51 0 0 0
04/11/2022
5.23
 85,800 5.41 5.41 5.14 0 0 0
03/11/2022
5.41
 63,500 5.50 5.50 5.32 0 0 0
02/11/2022
5.50
 66,400 5.41 5.59 5.41 0 0 0
01/11/2022
5.41
 94,700 5.41 5.68 5.41 0 0 0
31/10/2022
5.41
 51,200 5.59 5.77 5.32 0 0 0
28/10/2022
5.59
 113,320 5.68 5.95 5.59 0 0 0
27/10/2022
5.68
 107,400 5.32 5.68 5.32 0 0 0
26/10/2022
5.32
 74,100 5.41 5.59 5.23 0 0 0
25/10/2022
5.41
 183,104 5.59 5.68 5.23 0 0 0
24/10/2022
5.59
 146,723 5.95 6.04 5.50 0 0 0
21/10/2022
5.95
 424,000 6.13 6.31 5.86 0 0 0
20/10/2022
6.13
 67,800 6.22 6.31 6.13 0 0 0
19/10/2022
6.22
 158,300 6.31 6.41 6.22 0 0 0
18/10/2022
6.31
 181,300 6.22 6.50 6.31 0 0 0
17/10/2022
6.22
 108,600 6.31 6.31 6.13 0 0 0
14/10/2022
6.31
 176,310 6.22 6.50 6.22 0 0 0
13/10/2022
6.22
 104,100 6.13 6.31 6.04 0 0 0
12/10/2022
6.13
 213,505 6.13 6.31 5.95 0 0 0
11/10/2022
6.13
 134,700 6.50 6.68 5.77 0 0 0
10/10/2022
6.50
 161,345 6.31 6.77 6.22 0 0 0
07/10/2022
6.31
 191,234 6.95 7.04 6.31 0 0 0
06/10/2022
6.95
 135,200 7.49 7.49 6.86 0 0 0
05/10/2022
7.49
 89,507 7.22 7.49 7.31 0 0 0
04/10/2022
7.22
 145,322 7.31 7.67 7.13 0 0 0
03/10/2022
7.31
 162,500 8.12 8.12 7.22 0 0 0
30/09/2022
8.12
 334,302 7.94 8.12 7.31 0 0 0
29/09/2022
7.94
 211,561 8.12 8.39 7.94 0 0 0
28/09/2022
8.12
 191,200 8.39 8.48 8.12 0 0 0
27/09/2022
8.39
 225,050 8.48 8.66 8.30 0 0 0
26/09/2022
8.48
 487,700 9.20 9.20 8.30 0 0 0
23/09/2022
9.20
 149,700 9.29 9.29 9.02 0 0 0
22/09/2022
9.29
 263,743 9.29 9.29 8.93 0 0 0
21/09/2022
9.29
 132,801 9.47 9.47 9.20 0 0 0
20/09/2022
9.47
 258,323 9.11 9.47 9.11 0 0 0
19/09/2022
9.11
 466,565 10.01 10.10 9.11 0 0 0
16/09/2022
10.01
 339,500 10.28 10.37 9.92 0 0 0
15/09/2022
10.28
 185,318 10.37 10.37 10.19 0 0 0
14/09/2022
10.37
 188,317 10.46 10.46 10.19 0 0 0
13/09/2022
10.46
 201,109 10.46 10.55 10.28 0 0 0
12/09/2022
10.46
 138,611 10.46 10.55 10.37 0 0 0
09/09/2022
10.46
 515,800 10.55 10.65 10.19 0 0 0
08/09/2022
10.55
 337,000 10.55 10.74 10.37 0 0 0
07/09/2022
10.55
 463,862 10.83 10.92 10.55 0 0 0
06/09/2022
10.83
 218,000 10.83 11.10 10.65 0 0 0
05/09/2022
10.83
 334,600 10.83 11.19 10.65 0 0 0
31/08/2022
10.83
 152,700 10.83 10.92 10.74 0 0 0
30/08/2022
10.83
 581,701 10.55 11.19 10.55 0 0 0
29/08/2022
10.55
 511,100 10.83 10.83 10.28 0 0 0
26/08/2022
10.83
 351,502 11.01 11.01 10.65 0 0 0
25/08/2022
11.01
 244,600 11.10 11.10 10.83 0 0 0
24/08/2022
11.10
 382,905 10.74 11.10 10.74 0 0 0
23/08/2022
10.74
 441,600 10.55 10.83 10.46 0 0 0
22/08/2022
10.55
 313,200 10.65 10.74 10.55 0 0 0
19/08/2022
10.65
 322,300 10.83 10.83 10.55 0 0 0
18/08/2022
10.83
 505,708 10.92 10.92 10.65 0 0 0
17/08/2022
10.92
 566,147 11.28 11.37 10.83 0 0 0
16/08/2022
11.28
 772,000 11.37 11.46 11.10 0 0 0
15/08/2022
11.37
 347,900 11.37 11.55 11.19 0 0 0
12/08/2022
11.37
 423,200 11.19 11.37 11.01 0 0 0
11/08/2022
11.19
 962,203 11.55 11.82 11.10 0 0 0
10/08/2022
11.55
 433,400 11.73 11.91 11.46 0 0 0
09/08/2022
11.73
 1,538,348 10.92 12.00 11.01 0 0 0
08/08/2022
10.92
 369,807 10.92 11.01 10.83 0 0 0
05/08/2022
10.92
 285,068 10.92 10.92 10.74 0 0 0
04/08/2022
10.92
 415,141 11.01 11.19 10.83 0 0 0
03/08/2022
11.01
 493,900 10.92 11.01 10.83 0 0 0
02/08/2022
10.92
 380,500 10.83 11.01 10.74 0 0 0
01/08/2022
10.83
 496,842 10.74 10.83 10.65 0 0 0
29/07/2022
10.74
 353,812 10.65 10.92 10.55 0 0 0
28/07/2022
10.65
 300,000 10.46 11.28 10.46 0 0 0
27/07/2022
10.46
 140,425 10.46 10.46 10.37 0 0 0
26/07/2022
10.46
 217,201 10.65 10.65 10.37 0 0 0
25/07/2022
10.65
 383,925 10.83 10.83 10.46 0 0 0
22/07/2022
10.83
 793,989 10.46 10.92 10.46 0 0 0
21/07/2022
10.46
 258,203 10.55 10.55 10.37 0 0 0
20/07/2022
10.55
 543,142 10.46 10.65 10.37 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
19/07/2022
10.46
 266,739 10.28 10.74 10.37 0 0 0
18/07/2022
10.28
 610,300 10.20 10.63 10.20 0 0 0
15/07/2022
10.20
 445,510 10.28 10.37 10.11 0 0 0
14/07/2022
10.28
 480,200 10.55 10.55 10.11 0 0 0
13/07/2022
10.55
 242,300 10.55 10.81 10.37 0 0 0
12/07/2022
10.55
 632,400 9.94 11.07 9.94 0 0 0
11/07/2022
9.94
 116,510 10.11 10.28 9.85 0 0 0
08/07/2022
10.11
 237,814 10.11 10.28 9.94 0 0 0
07/07/2022
10.11
 144,522 10.28 10.28 9.94 0 0 0
06/07/2022
10.28
 476,845 10.20 10.55 10.11 0 0 0
05/07/2022
10.20
 198,587 10.37 10.55 10.11 0 0 0
04/07/2022
10.37
 364,112 10.46 10.72 10.11 0 0 0
01/07/2022
10.46
 231,900 10.37 10.63 10.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |