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)
06/06/2024
11.88
 1,038,412 12.13 12.13 11.71 0 0 0
05/06/2024
11.96
 947,559 12.30 12.30 11.96 1,000 0 0.0
04/06/2024
12.22
 1,522,082 12.13 12.30 11.96 0 0 0
03/06/2024
12.13
 1,690,894 12.39 12.39 11.96 2,500 0 0.0
31/05/2024
12.30
 944,891 12.73 12.81 12.22 0 1,000 0.0
30/05/2024
12.73
 1,137,840 12.56 12.98 12.22 0 1,100 0.0
29/05/2024
12.47
 1,883,311 12.47 13.07 12.22 0 0 0
28/05/2024
12.47
 769,404 12.13 12.73 12.13 0 0 0
27/05/2024
12.39
 1,528,034 11.71 12.56 11.71 0 0 0
24/05/2024
11.62
 1,906,072 11.79 12.22 11.12 0 0 0
23/05/2024
11.79
 958,320 11.79 11.88 11.37 0 0 0
22/05/2024
11.62
 2,183,890 11.20 12.22 11.20 0 0 0
21/05/2024
11.20
 879,914 11.20 11.29 10.95 0 0 0
20/05/2024
11.20
 943,436 11.20 11.46 11.03 0 0 0
16/05/2024
10.78
 1,590,562 11.37 11.54 10.78 100 2,000 0.0
15/05/2024
11.29
 885,439 11.37 11.54 11.12 0 0 0
14/05/2024
11.37
 1,529,834 10.95 11.88 10.86 0 0 0
13/05/2024
10.95
 696,769 10.95 11.12 10.69 1,000 0 0.0
10/05/2024
10.95
 812,710 10.86 11.03 10.61 0 0 0
09/05/2024
10.86
 1,018,037 10.86 11.20 10.52 0 0 0
08/05/2024
10.86
 1,491,185 10.86 11.20 10.44 0 0 0
07/05/2024
10.78
 1,030,754 10.61 11.12 10.61 2,000 0 0.0
06/05/2024
10.61
 1,151,743 9.59 10.61 9.50 0 0 0
03/05/2024
9.59
 385,527 9.33 9.84 9.33 0 0 0
02/05/2024
9.33
 377,801 9.25 9.42 9.08 0 0 0
26/04/2024
9.25
 382,154 9.50 9.50 9.16 0 0 0
25/04/2024
9.50
 307,688 9.42 9.76 9.33 0 0 0
24/04/2024
9.25
 625,131 9.25 9.59 8.65 1,000 0 0.0
23/04/2024
8.99
 1,084,285 9.84 9.84 8.82 0 0 0
22/04/2024
9.93
 857,569 10.10 10.35 9.76 0 0 0
19/04/2024
10.01
 1,160,528 10.35 10.35 9.93 0 0 0
17/04/2024
10.35
 781,325 10.52 10.69 10.18 0 0 0
16/04/2024
10.52
 981,639 10.44 10.61 10.10 0 0 0
15/04/2024
10.27
 1,679,051 10.52 11.20 10.01 0 400 0.0
12/04/2024
10.61
 586,074 10.27 10.61 10.27 0 0 0
11/04/2024
10.27
 369,527 10.10 10.27 9.93 0 0 0
10/04/2024
10.10
 945,096 10.52 10.78 9.84 0 0 0
09/04/2024
10.52
 1,117,673 10.18 10.61 9.76 0 0 0
08/04/2024
10.10
 779,208 10.61 10.69 9.84 0 0 0
05/04/2024
10.61
 1,806,196 11.37 11.54 10.35 0 0 0
04/04/2024
11.46
 745,131 11.71 11.79 11.37 200 0 0.0
03/04/2024
11.62
 1,151,584 11.12 11.88 11.12 200 0 0.0
02/04/2024
11.37
 1,376,830 10.61 11.46 10.44 0 0 0
01/04/2024
10.69
 625,238 10.78 10.86 10.35 0 0 0
29/03/2024
10.78
 629,224 10.44 11.03 10.44 0 0 0
28/03/2024
10.44
 787,647 10.86 10.86 10.18 0 0 0
27/03/2024
10.86
 1,015,932 10.61 11.20 10.44 0 0 0
26/03/2024
10.61
 1,796,230 9.25 10.61 9.25 0 0 0
25/03/2024
9.33
 544,796 9.33 9.42 9.16 1,000 0 0.0
22/03/2024
9.33
 587,733 9.50 9.50 9.25 0 0 0
21/03/2024
9.50
 874,115 9.76 9.76 9.33 0 0 0
20/03/2024
9.50
 1,082,956 10.18 10.18 9.16 0 0 0
19/03/2024
9.67
 991,226 9.59 10.10 9.42 0 0 0
18/03/2024
9.59
 2,341,273 8.99 9.76 8.74 0 0 0
15/03/2024
8.91
 1,946,869 7.89 8.91 7.81 0 0 0
14/03/2024
7.81
 883,817 7.89 7.98 7.72 0 0 0
13/03/2024
7.89
 812,389 7.89 7.98 7.72 0 0 0
12/03/2024
7.81
 1,270,000 7.55 7.89 7.38 0 0 0
11/03/2024
7.47
 1,016,161 7.21 7.64 7.21 0 0 0
08/03/2024
7.21
 263,102 7.13 7.30 7.04 0 0 0
07/03/2024
7.30
 273,400 7.13 7.30 7.13 0 0 0
06/03/2024
7.21
 270,403 7.30 7.30 7.13 0 0 0
05/03/2024
7.30
 196,329 7.21 7.30 7.13 0 0 0
04/03/2024
7.21
 833,127 7.30 7.38 7.04 0 0 0
01/03/2024
7.30
 402,448 7.30 7.30 7.13 3,500 0 0.0
29/02/2024
7.30
 522,656 7.30 7.38 7.04 0 0 0
28/02/2024
7.30
 430,922 7.38 7.47 7.21 0 0 0
27/02/2024
7.30
 664,086 7.21 7.47 7.13 0 0 0
26/02/2024
7.13
 249,877 6.96 7.21 6.96 0 0 0
23/02/2024
7.04
 678,302 7.13 7.21 6.96 0 0 0
22/02/2024
7.13
 334,471 7.21 7.21 7.04 0 0 0
21/02/2024
7.21
 508,306 7.13 7.21 7.04 0 0 0
20/02/2024
7.21
 361,326 7.21 7.21 7.04 0 0 0
19/02/2024
7.13
 719,383 6.96 7.30 6.87 0 0 0
16/02/2024
6.87
 392,000 6.96 7.13 6.87 0 0 0
15/02/2024
6.87
 528,040 6.96 7.04 6.79 0 0 0
07/02/2024
6.96
 229,081 7.04 7.04 6.87 0 0 0
06/02/2024
6.96
 505,326 6.79 7.64 6.79 0 0 0
05/02/2024
6.70
 622,711 6.87 6.87 6.62 0 72,400 -0.6
02/02/2024
6.87
 571,119 6.87 7.13 6.70 0 0 0
01/02/2024
6.87
 684,948 6.62 6.87 6.53 0 0 0
31/01/2024
6.62
 470,697 6.87 6.96 6.53 0 0 0
30/01/2024
6.79
 802,250 6.62 6.96 6.62 0 0 0
29/01/2024
6.70
 919,811 6.36 6.79 6.36 0 0 0
26/01/2024
6.36
 489,911 6.28 6.45 6.19 0 0 0
25/01/2024
6.19
 39,610 6.28 6.28 6.19 0 0 0
24/01/2024
6.28
 95,510 6.19 6.28 6.19 0 0 0
23/01/2024
6.19
 176,508 6.28 6.28 6.19 0 0 0
22/01/2024
6.28
 194,600 6.36 6.36 6.19 0 0 0
19/01/2024
6.45
 757,700 6.19 6.45 6.19 0 0 0
18/01/2024
6.19
 119,005 6.19 6.19 6.11 0 0 0
17/01/2024
6.19
 112,200 6.19 6.28 6.11 0 0 0
16/01/2024
6.19
 111,552 6.19 6.28 6.19 0 0 0
15/01/2024
6.19
 290,800 6.11 6.28 6.11 0 0 0
12/01/2024
6.11
 296,200 6.19 6.19 6.02 0 0 0
11/01/2024
6.19
 207,000 6.19 6.28 6.11 0 0 0
10/01/2024
6.19
 309,904 6.19 6.28 6.11 0 0 0
09/01/2024
6.19
 433,100 6.36 6.36 6.11 0 0 0
08/01/2024
6.28
 183,101 6.28 6.36 6.28 0 8,000 -0.1
05/01/2024
6.36
 380,600 6.36 6.45 6.36 0 0 0

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