CTCP Cao su Đắk Lắk (drg)

8.80
1
(12.82%)
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
(2024-10-28) 		0 0% 21,939 0 0
7.40
8.60
7.80
2 tháng
(2024-09-27) 		0.20 2.44% 43,137 0 0
7.40
8.90
7.80
3 tháng
(2024-08-28) 		-0.70 -7.69% 94,690 0 0
7.40
9.10
7.80
6 tháng
(2024-05-30) 		-0.70 -7.69% 635,817 -1,000 -0.0
7.40
9.90
7.80
12 tháng
(2023-12-04) 		1.20 16.67% 2,133,051 -1,000 -0.0
6
10.70
7.80
24 tháng
(2022-12-07) 		1.70 25.37% 2,671,222 -1,000 -0.0
5.30
10.70
7.80
36 tháng
(2021-12-13) 		-11.40 -57.58% 4,994,834 -1,000 -0.0
5.30
21
7.80
60 tháng
(2019-12-23) 		-5.20 -38.24% 7,865,777 1,000 0.0
3.30
23.90
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2022
10.70
 5,200 10.70 10.70 10.70 0 0 0
05/07/2022
10.80
 1,300 10.60 10.80 10.60 0 0 0
04/07/2022
12.40
 0 12.40 12.40 12.40 0 0 0
01/07/2022
12.40
 100 12.40 12.40 12.40 0 0 0
30/06/2022
11.60
 7,600 11.50 12 11.50 0 0 0
29/06/2022
11.40
 2,200 12.40 12.40 11.30 0 0 0
28/06/2022
11.50
 22,400 11.60 11.80 11.30 0 0 0
27/06/2022
11.40
 5,000 11.20 12.50 11.20 0 0 0
24/06/2022
13
 0 13 13 13 0 0 0
23/06/2022
13
 100 13 13 13 0 0 0
22/06/2022
11.50
 4,100 11.40 12.80 11.40 0 0 0
21/06/2022
13.30
 0 13.30 13.30 13.30 0 0 0
20/06/2022
13.30
 0 13.30 13.30 13.30 0 0 0
17/06/2022
12.90
 300 14 14 12.90 0 0 0
16/06/2022
12.20
 3,300 12.90 12.90 12.10 0 0 0
15/06/2022
12.50
 2,300 12.50 12.80 12.50 0 0 0
14/06/2022
13.50
 300 13 13.50 13 0 0 0
13/06/2022
12.90
 2,900 13.10 13.10 12.80 0 0 0
10/06/2022
13
 2,400 13.70 13.70 13 0 0 0
09/06/2022
13.70
 1,000 13.70 13.70 13 0 0 0
08/06/2022
13.70
 5,800 13.70 13.70 13.60 0 0 0
07/06/2022
13
 500 13 13 12.90 0 0 0
06/06/2022
12.90
 8,900 14 14 12.80 0 0 0
03/06/2022
12
 600 12.90 12.90 12 0 0 0
02/06/2022
13
 5,500 12.60 13 12.60 0 0 0
01/06/2022
12.90
 1,000 13.20 13.20 12.50 0 0 0
31/05/2022
12.90
 8,100 13.20 13.20 12.90 0 0 0
30/05/2022
13.20
 5,600 13.30 13.30 13 0 0 0
27/05/2022
13.30
 1,200 13.30 13.30 13.30 0 0 0
26/05/2022
12.50
 8,400 13.30 13.40 12 0 0 0
25/05/2022
13.40
 200 13.30 13.40 13.30 0 0 0
24/05/2022
13.40
 0 13.40 13.40 13.40 0 0 0
23/05/2022
13.40
 2,800 13.50 13.50 13.40 0 0 0
20/05/2022
13.70
 900 14.20 14.20 11.10 0 0 0
19/05/2022
13.50
 600 12 13.80 12 0 0 0
18/05/2022
12
 900 13 13 12 0 0 0
17/05/2022
11.80
 3,200 11.70 12 11.70 0 0 0
16/05/2022
11.70
 2,200 11.70 11.70 11.70 0 0 0
13/05/2022
11.30
 10,500 11.30 12.30 11.30 0 0 0
12/05/2022
12.30
 6,700 12.40 13.50 12.30 0 0 0
11/05/2022
12.60
 2,300 12.50 12.80 12 0 0 0
10/05/2022
13
 5,400 14.80 14.80 12.40 0 0 0
09/05/2022
12.70
 9,600 13.40 13.40 12.70 0 0 0
06/05/2022
14
 8,800 15.10 15.10 14 0 0 0
05/05/2022
14.50
 3,400 14.70 14.80 14.50 0 0 0
04/05/2022
15
 2,600 14 15 14 0 0 0
29/04/2022
14
 16,100 14 14.10 13.60 0 0 0
28/04/2022
13.90
 2,200 13.70 14 13.70 0 0 0
27/04/2022
13.70
 100 13.70 13.70 13.70 0 0 0
26/04/2022
13.80
 9,800 13.60 13.80 13.60 0 0 0
25/04/2022
13.50
 32,100 13.80 13.90 13.50 0 0 0
22/04/2022
14.40
 7,700 14.70 14.80 14.20 0 0 0
21/04/2022
14.70
 19,800 14.90 15.10 14.10 0 0 0
20/04/2022
15.20
 13,900 15.20 15.20 15.10 0 0 0
19/04/2022
15.40
 31,900 15.70 16 15.40 0 0 0
18/04/2022
16
 17,200 16.50 16.70 15.70 0 0 0
15/04/2022
16.20
 3,800 16 16.50 15.20 0 0 0
14/04/2022
16
 13,500 15.60 16 15.30 0 0 0
13/04/2022
15.90
 2,300 15.50 15.90 15.10 0 0 0
12/04/2022
15.10
 15,900 15.30 16 15.10 0 0 0
08/04/2022
15.80
 16,500 16.50 16.70 15 0 0 0
07/04/2022
16.60
 6,000 17 17.10 16.60 0 0 0
06/04/2022
17.50
 25,000 17.20 17.50 17.50 0 0 0
05/04/2022
17.20
 21,300 17.20 18 17.10 0 0 0
04/04/2022
17.60
 13,400 16.50 17.60 16.50 0 0 0
01/04/2022
16.50
 24,800 16.40 17 16.40 0 0 0
31/03/2022
16.40
 42,300 16.50 17.70 16.20 0 0 0
30/03/2022
16.60
 18,700 18.10 18.10 16.50 0 0 0
29/03/2022
17.90
 24,100 17.60 18 17.50 0 0 0
28/03/2022
17.90
 6,800 18.20 18.20 17.80 0 0 0
25/03/2022
18.20
 16,900 18.30 18.80 18.10 0 0 0
24/03/2022
18.20
 20,300 18.30 18.70 18 0 0 0
23/03/2022
18.20
 23,000 18 18.80 18 0 0 0
22/03/2022
18.30
 24,900 18.30 18.30 18 0 0 0
21/03/2022
18.40
 16,600 17.90 18.50 17.90 0 0 0
18/03/2022
17.90
 4,200 17.80 17.90 17.80 0 0 0
17/03/2022
18.20
 24,400 17.80 18.50 17.70 0 0 0
16/03/2022
17.80
 19,900 17 18.70 17 0 0 0
15/03/2022
17.80
 28,500 18.40 18.40 17.70 0 0 0
14/03/2022
18.30
 32,500 17.80 19.10 17.80 0 0 0
11/03/2022
20
 55,230 18.80 20 18.70 0 0 0
10/03/2022
19.60
 59,100 21 21 19.50 0 0 0
09/03/2022
21
 115,619 19.70 22 19.70 0 0 0
08/03/2022
20.20
 190,400 18.70 20.20 18.70 0 0 0
07/03/2022
18
 36,000 17 18 16.50 0 0 0
04/03/2022
17
 39,900 16.20 17.50 16.20 0 0 0
03/03/2022
16
 16,700 16.30 16.40 15.90 0 1,800 -0.0
02/03/2022
16.50
 12,500 16.10 16.50 16 0 200 -0.0
01/03/2022
16.30
 16,600 17 17 16 0 0 0
28/02/2022
16.10
 19,100 16.10 16.60 15.90 0 0 0
25/02/2022
16.30
 17,300 16.50 18 15.90 2,000 0 0.0
24/02/2022
16.20
 48,900 15.60 16.40 15.40 0 0 0
23/02/2022
15.70
 9,200 15.40 16 15.40 0 0 0
22/02/2022
15.40
 6,900 15.40 15.50 15.40 0 0 0
21/02/2022
16
 36,100 15.30 16 15.30 0 0 0
18/02/2022
15.30
 18,000 15.30 15.50 15.20 0 0 0
17/02/2022
15.20
 8,500 15.20 15.30 15.10 0 0 0
16/02/2022
15.30
 11,800 15.20 15.30 15.10 0 0 0
15/02/2022
15.10
 4,500 15 15.20 15 0 0 0
14/02/2022
15.30
 6,400 15.20 15.40 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |