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)
28/10/2024
10.28
 165,701 10.28 10.46 10.20 0 0 0
25/10/2024
10.37
 212,197 10.37 10.46 10.20 0 0 0
24/10/2024
10.28
 412,474 10.46 10.54 10.28 0 0 0
23/10/2024
10.46
 227,382 10.46 10.54 10.28 0 0 0
22/10/2024
10.46
 327,386 10.63 10.63 10.28 0 0 0
21/10/2024
10.63
 806,467 10.46 10.81 10.46 0 0 0
18/10/2024
10.37
 144,542 10.28 10.46 10.28 0 0 0
17/10/2024
10.37
 185,656 10.28 10.37 10.20 0 0 0
16/10/2024
10.37
 225,134 10.28 10.46 10.11 0 0 0
15/10/2024
10.37
 336,250 10.37 10.54 10.37 0 0 0
14/10/2024
10.28
 281,417 10.20 10.46 10.20 0 0 0
11/10/2024
10.20
 393,435 10.20 10.28 10.02 0 0 0
10/10/2024
10.20
 546,738 10.54 10.54 10.02 0 0 0
09/10/2024
10.46
 227,932 10.54 10.54 10.37 0 0 0
08/10/2024
10.54
 250,638 10.54 10.63 10.37 0 0 0
07/10/2024
10.54
 318,291 10.54 10.63 10.46 0 0 0
04/10/2024
10.46
 401,148 10.89 10.89 10.46 0 0 0
03/10/2024
10.63
 580,342 10.98 11.07 10.63 0 0 0
02/10/2024
10.98
 756,496 10.81 11.07 10.72 0 1,600 0.0
01/10/2024
10.72
 553,994 10.63 10.89 10.54 0 100 0.0
30/09/2024
10.46
 381,094 10.54 10.63 10.37 0 100 0.0
27/09/2024
10.54
 465,236 10.72 10.72 10.37 0 0 0
26/09/2024
10.63
 930,708 10.37 10.81 10.37 0 0 0
25/09/2024
10.28
 534,250 10.28 10.46 10.20 0 0 0
24/09/2024
10.28
 434,422 10.11 10.28 10.02 0 0 0
23/09/2024
10.11
 218,549 10.11 10.20 10.02 0 0 0
20/09/2024
10.11
 507,817 10.02 10.28 9.93 0 0 0
19/09/2024
10.02
 323,503 10.20 10.28 9.93 0 0 0
18/09/2024
10.02
 690,001 10.20 10.37 10.02 0 0 0
17/09/2024
10.11
 544,903 9.85 10.11 9.76 0 0 0
16/09/2024
9.85
 528,953 9.93 10.02 9.76 0 0 0
13/09/2024
9.93
 364,869 9.93 10.20 9.76 0 0 0
12/09/2024
9.85
 584,146 9.59 10.02 9.59 1,500 0 0.0
11/09/2024
9.67
 781,245 9.41 9.67 9.41 0 0 0
10/09/2024
9.41
 404,386 9.41 9.59 9.24 0 0 0
09/09/2024
9.41
 408,235 9.15 9.50 9.15 0 0 0
06/09/2024
9.24
 202,291 9.24 9.24 9.06 0 0 0
05/09/2024
9.24
 340,891 9.32 9.32 9.15 0 0 0
04/09/2024
9.32
 532,936 9.50 9.50 9.15 0 0 0
30/08/2024
9.59
 397,016 9.59 9.67 9.50 0 0 0
29/08/2024
9.59
 363,252 9.85 9.85 9.50 100 0 0.0
28/08/2024
9.67
 910,895 9.24 9.85 9.24 0 0 0
27/08/2024
9.24
 510,653 9.24 9.32 8.98 0 0 0
26/08/2024
9.24
 506,971 9.32 9.59 9.15 0 0 0
23/08/2024
9.41
 312,861 9.24 9.41 9.15 0 0 0
22/08/2024
9.32
 333,597 9.32 9.59 9.24 0 0 0
21/08/2024
9.41
 280,738 8.89 9.41 8.89 0 0 0
20/08/2024
9.41
 870,246 9.06 9.50 9.06 0 0 0
19/08/2024
9.06
 485,649 8.80 9.06 8.80 0 0 0
16/08/2024
8.80
 636,857 8.28 8.80 8.28 0 0 0
15/08/2024
8.28
 221,983 8.54 8.54 8.19 0 0 0
14/08/2024
8.45
 232,056 8.45 8.71 8.37 0 0 0
13/08/2024
8.54
 379,418 8.63 8.80 8.37 0 0 0
12/08/2024
8.63
 314,136 8.28 8.63 8.19 0 0 0
09/08/2024
8.19
 407,363 8.19 8.37 8.10 0 0 0
08/08/2024
8.02
 238,217 8.10 8.28 8.02 0 0 0
07/08/2024
8.19
 309,683 8.19 8.28 7.93 0 0 0
06/08/2024
8.28
 342,729 7.93 8.37 7.93 0 0 0
05/08/2024
8.02
 778,007 8.71 8.71 7.84 100 0 0.0
02/08/2024
8.71
 571,181 8.54 8.71 8.28 0 0 0
01/08/2024
8.63
 1,120,272 9.32 9.32 8.54 0 0 0
31/07/2024
9.32
 418,619 9.50 9.59 9.15 0 0 0
30/07/2024
9.50
 432,854 9.67 9.67 9.32 500 0 0.0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2024
9.76
 262,383 9.93 9.93 9.59 0 0 0
26/07/2024
9.67
 378,373 9.42 9.67 9.42 0 0 0
25/07/2024
9.50
 692,758 9.42 9.67 9.25 0 0 0
24/07/2024
9.42
 635,722 9.25 9.50 8.91 0 0 0
23/07/2024
9.25
 628,036 9.59 9.67 9.16 0 0 0
22/07/2024
9.50
 1,020,713 10.44 10.44 9.33 500 0 0.0
19/07/2024
10.44
 674,877 10.78 10.86 10.18 0 0 0
18/07/2024
10.86
 1,430,745 10.95 11.03 10.44 100 0 0.0
17/07/2024
11.03
 894,128 11.29 11.46 10.69 0 0 0
16/07/2024
11.37
 1,428,491 11.20 11.62 11.12 0 1,000 0.0
15/07/2024
11.20
 393,243 11.20 11.29 11.03 0 0 0
12/07/2024
11.20
 599,885 11.12 11.20 10.95 0 0 0
11/07/2024
11.03
 784,392 11.29 11.46 11.03 0 0 0
10/07/2024
11.29
 636,174 11.62 11.71 11.12 0 0 0
09/07/2024
11.62
 1,675,109 10.44 11.71 10.44 0 0 0
08/07/2024
11.12
 587,038 11.12 11.20 10.95 0 0 0
05/07/2024
11.12
 745,110 11.03 11.20 10.95 0 0 0
04/07/2024
11.12
 726,561 10.95 11.29 10.86 100 0 0.0
03/07/2024
7.30
 273,400 7.13 7.30 7.13 0 0 0
02/07/2024
10.95
 433,936 10.78 11.12 10.69 0 0 0
01/07/2024
10.78
 853,053 11.20 11.20 10.52 0 0 0
28/06/2024
10.95
 2,076,030 11.96 11.96 10.18 200 0 0.0
27/06/2024
11.96
 969,203 11.96 11.96 11.71 0 0 0
26/06/2024
11.96
 3,554,997 11.29 12.13 11.20 0 0 0
25/06/2024
11.29
 607,228 11.37 11.37 11.12 1,800 0 0.0
24/06/2024
11.37
 1,417,292 11.54 11.79 11.20 200 0 0.0
21/06/2024
11.54
 791,977 11.20 11.54 11.20 200 0 0.0
20/06/2024
11.20
 920,884 11.37 11.46 11.03 0 0 0
19/06/2024
11.37
 499,097 11.46 11.54 11.29 0 0 0
18/06/2024
11.54
 419,648 11.37 11.62 11.29 0 0 0
17/06/2024
11.37
 1,078,033 11.54 11.62 11.03 0 0 0
14/06/2024
11.54
 1,806,158 12.05 12.05 11.46 0 0 0
13/06/2024
12.05
 1,249,030 12.13 12.13 11.88 0 0 0
12/06/2024
12.13
 1,028,626 12.30 12.30 12.05 0 2,000 0.0
11/06/2024
9.84
 318,861 9.67 9.84 9.67 0 0 0
10/06/2024
11.96
 1,633,402 11.62 12.05 11.62 2,000 0 0.0
07/06/2024
11.62
 1,950,282 11.96 11.96 11.37 0 0 0

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