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)
30/06/2022
10.37
 245,602 10.81 10.89 10.37 0 0 0
29/06/2022
10.81
 257,508 11.07 11.07 10.81 0 0 0
28/06/2022
11.07
 175,000 11.07 11.24 10.98 0 0 0
27/06/2022
11.07
 138,138 10.89 11.24 10.89 0 0 0
24/06/2022
10.89
 487,000 10.37 11.33 10.37 0 0 0
23/06/2022
10.37
 321,600 10.46 10.55 10.28 0 0 0
22/06/2022
10.46
 203,100 10.11 10.46 10.02 0 0 0
21/06/2022
10.11
 332,705 10.11 10.37 9.94 0 0 0
20/06/2022
10.11
 400,213 10.55 10.81 10.11 0 0 0
17/06/2022
10.55
 391,126 11.07 11.07 10.20 0 0 0
16/06/2022
11.07
 275,100 10.55 11.16 10.81 0 0 0
15/06/2022
10.55
 375,961 11.07 11.24 10.37 0 0 0
14/06/2022
11.07
 432,225 10.81 11.24 10.20 0 0 0
13/06/2022
10.81
 799,200 12.20 12.20 10.81 0 0 0
10/06/2022
12.20
 659,600 12.55 12.64 12.11 0 0 0
09/06/2022
12.55
 434,518 12.55 12.81 12.38 0 0 0
08/06/2022
12.55
 969,400 11.68 12.64 11.59 0 0 0
07/06/2022
11.68
 577,200 11.85 12.03 11.24 0 0 0
06/06/2022
11.85
 438,068 12.03 12.03 11.77 0 0 0
03/06/2022
12.03
 460,805 12.03 12.11 11.50 0 0 0
02/06/2022
12.03
 867,113 11.33 12.38 11.24 0 0 0
01/06/2022
11.33
 267,700 11.33 11.50 11.07 0 0 0
31/05/2022
11.33
 402,906 11.24 11.50 11.16 0 0 0
30/05/2022
11.24
 333,000 11.42 11.42 11.07 0 0 0
27/05/2022
11.42
 383,700 11.07 11.59 11.24 0 0 0
26/05/2022
11.07
 595,100 10.81 11.24 10.72 0 0 0
25/05/2022
10.81
 519,925 10.11 10.89 10.02 0 0 0
24/05/2022
10.11
 230,700 10.20 10.20 9.85 0 0 0
23/05/2022
10.20
 360,100 10.20 10.37 9.94 0 0 0
20/05/2022
10.20
 151,900 10.28 10.37 10.11 0 0 0
19/05/2022
10.28
 255,300 10.46 10.46 9.67 0 0 0
18/05/2022
10.46
 354,915 10.55 10.63 10.20 0 0 0
17/05/2022
10.55
 367,439 9.59 10.55 9.24 0 0 0
16/05/2022
9.59
 218,600 9.06 9.94 9.41 0 0 0
13/05/2022
9.06
 549,700 9.76 10.20 8.89 0 0 0
12/05/2022
9.76
 484,811 10.72 10.89 9.76 0 0 0
11/05/2022
10.72
 273,400 10.98 11.07 10.46 0 0 0
10/05/2022
10.98
 423,234 10.63 11.07 9.76 0 0 0
09/05/2022
10.63
 620,500 12.29 12.29 10.55 0 0 0
06/05/2022
12.29
 280,078 12.81 12.81 12.20 0 0 0
05/05/2022
12.81
 451,042 12.81 13.07 12.46 0 0 0
04/05/2022
12.81
 400,206 12.64 12.99 12.55 0 0 0
29/04/2022
12.64
 663,926 12.72 12.72 12.38 0 0 0
28/04/2022
12.72
 285,900 12.64 12.81 12.46 0 0 0
27/04/2022
12.64
 324,734 12.29 12.90 12.03 0 0 0
26/04/2022
12.29
 659,080 11.85 12.46 10.89 0 0 0
25/04/2022
11.85
 598,762 13.25 13.25 11.59 0 0 0
22/04/2022
13.25
 970,600 12.99 13.94 12.29 0 0 0
21/04/2022
12.99
 1,311,400 14.64 14.64 12.72 0 0 0
20/04/2022
14.64
 866,500 15.25 15.69 14.29 0 0 0
19/04/2022
15.25
 886,400 16.47 16.82 15.16 0 0 0
18/04/2022
16.47
 1,638,000 15.78 16.91 15.86 0 0 0
15/04/2022
15.78
 1,171,700 14.90 16.47 14.82 0 0 0
14/04/2022
14.90
 383,100 14.99 15.34 14.73 0 0 0
13/04/2022
14.99
 593,520 14.73 15.16 14.21 0 0 0
12/04/2022
14.73
 591,443 15.51 15.86 14.64 0 0 0
08/04/2022
15.51
 586,917 15.78 16.04 15.51 0 0 0
07/04/2022
15.78
 1,227,729 17.00 17.00 15.51 0 0 0
06/04/2022
17.00
 905,610 16.91 17.17 16.30 0 0 0
05/04/2022
16.91
 1,036,620 16.91 17.26 16.73 0 0 0
04/04/2022
16.91
 1,957,210 16.04 17.00 16.04 0 0 0
01/04/2022
16.04
 778,601 16.04 16.39 15.69 0 0 0
31/03/2022
16.04
 648,146 15.78 16.39 15.69 0 0 0
30/03/2022
15.78
 844,471 16.12 16.39 15.51 0 0 0
29/03/2022
16.12
 960,545 15.43 16.39 15.25 0 0 0
28/03/2022
15.43
 1,578,421 16.39 16.39 15.25 0 0 0
25/03/2022
16.39
 1,064,361 16.65 16.82 16.04 0 0 0
24/03/2022
16.65
 645,668 17.00 17.43 16.56 0 0 0
23/03/2022
17.00
 1,473,386 16.56 17.34 16.30 0 0 0
22/03/2022
16.56
 629,402 16.56 16.91 16.39 0 0 0
21/03/2022
16.56
 1,329,215 16.12 17.17 15.78 0 0 0
18/03/2022
16.12
 923,164 16.04 16.39 15.86 0 0 0
17/03/2022
16.04
 707,147 16.21 16.39 15.78 0 0 0
16/03/2022
16.21
 501,379 15.95 16.56 15.43 0 100 -0.0
15/03/2022
15.95
 1,256,533 15.95 16.47 15.08 0 0 0
14/03/2022
15.95
 1,734,767 17.17 17.17 15.78 0 0 0
11/03/2022
17.17
 1,654,922 17.08 18.39 16.56 0 0 0
10/03/2022
17.08
 2,644,330 18.74 18.74 16.73 0 300 -0.0
09/03/2022
18.74
 1,920,601 17.61 19.09 17.61 0 0 0
08/03/2022
17.61
 4,363,572 16.47 18.22 16.21 0 0 0
07/03/2022
16.47
 3,639,687 14.73 16.56 14.90 0 100 -0.0
04/03/2022
14.73
 1,405,048 14.47 14.99 14.29 0 0 0
03/03/2022
14.47
 1,041,707 13.94 14.64 13.68 0 0 0
02/03/2022
13.94
 491,305 14.12 14.12 13.77 0 0 0
01/03/2022
14.12
 685,517 14.12 14.21 13.68 0 0 0
28/02/2022
14.12
 490,290 13.94 14.12 13.68 0 0 0
25/02/2022
13.94
 1,128,306 12.90 14.12 12.90 0 0 0
24/02/2022
12.90
 681,777 13.25 13.33 12.46 0 0 0
23/02/2022
13.25
 214,200 13.42 13.42 13.25 0 0 0
22/02/2022
13.42
 407,611 13.33 13.42 13.07 0 0 0
21/02/2022
13.33
 422,700 12.99 13.42 12.99 0 0 0
18/02/2022
12.99
 342,600 13.16 13.16 12.90 0 0 0
17/02/2022
13.16
 210,200 13.25 13.33 13.07 0 0 0
16/02/2022
13.25
 345,955 12.90 13.25 12.81 0 0 0
15/02/2022
12.90
 169,136 12.72 12.99 12.72 0 0 0
14/02/2022
12.72
 290,200 12.99 12.99 12.64 0 0 0
11/02/2022
12.99
 285,547 12.99 13.16 12.90 0 0 0
10/02/2022
12.99
 248,671 12.72 13.07 12.64 0 0 0
09/02/2022
12.72
 145,500 12.64 12.81 12.38 0 0 0
08/02/2022
12.64
 228,332 12.46 12.81 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |