CTCP Cao su Đắk Lắk (drg)

8.20
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
(2024-10-23) 		-0.30 -3.53% 24,939 0 0
7.40
8.60
8.20
2 tháng
(2024-09-23) 		-0.40 -4.65% 52,377 0 0
7.40
8.90
8.20
3 tháng
(2024-08-26) 		-0.20 -2.38% 96,691 0 0
7.40
9.10
8.20
6 tháng
(2024-05-27) 		-0.60 -6.82% 672,747 -1,000 -0.0
7.40
9.90
8.20
12 tháng
(2023-11-28) 		1 13.89% 2,132,851 -1,000 -0.0
6
10.70
8.20
24 tháng
(2022-12-05) 		1.10 15.49% 2,672,222 -1,000 -0.0
5.30
10.70
8.20
36 tháng
(2021-12-08) 		-11.50 -58.38% 5,068,434 -4,000 -0.1
5.30
21
8.20
60 tháng
(2019-12-19) 		-6.80 -45.33% 7,866,577 800 0.0
3.30
23.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
14.90
 14,800 15 15.10 14.60 0 0 0
07/02/2022
15.90
 100 15.90 15.90 15.90 0 0 0
28/01/2022
14.20
 1,100 14.20 14.20 14.20 0 0 0
27/01/2022
14.30
 5,000 14.20 14.30 14 0 0 0
26/01/2022
14.90
 2,900 14.70 14.90 14.10 0 0 0
25/01/2022
14.60
 2,600 15 15 14.60 0 0 0
24/01/2022
14.50
 4,300 16.40 16.40 14 0 0 0
21/01/2022
16
 18,500 14.90 16.20 14.90 0 0 0
20/01/2022
14.20
 3,400 14.10 15.20 14.10 0 0 0
19/01/2022
15.10
 4,400 15.20 15.20 15 0 0 0
18/01/2022
15
 8,200 16 16 14.50 0 0 0
17/01/2022
16
 13,800 16 16.50 16 0 0 0
14/01/2022
17
 4,700 16.90 17 16.40 0 0 0
13/01/2022
16.90
 20,900 17.90 17.90 16.50 0 0 0
12/01/2022
16.50
 26,000 16 17.30 15.10 0 0 0
11/01/2022
17.50
 21,500 18 18.20 17.50 0 0 0
10/01/2022
17.80
 25,000 17.70 18.20 17.70 0 0 0
07/01/2022
17.70
 25,500 18 18 17.60 0 0 0
06/01/2022
17.90
 18,400 17.90 18.10 17.80 0 0 0
05/01/2022
18
 19,500 17.80 18.10 17.70 0 0 0
04/01/2022
17.90
 13,900 18 18.50 17.90 0 0 0
31/12/2021
18.30
 17,200 18.30 18.30 17.90 0 0 0
30/12/2021
18.10
 12,300 18.30 18.30 18 0 0 0
29/12/2021
17.80
 20,200 18.50 18.70 17.80 0 0 0
28/12/2021
18.50
 14,800 18 19 18 0 0 0
27/12/2021
19.20
 20,100 18.10 19.20 17.70 0 0 0
24/12/2021
18.30
 41,800 17.50 18.50 17.40 0 0 0
23/12/2021
17.60
 14,700 17.90 18 17.40 0 0 0
22/12/2021
18.20
 50,500 18 18.40 17.50 0 0 0
21/12/2021
18
 34,548 18.70 18.70 17.90 0 0 0
20/12/2021
18.80
 27,810 19.40 19.40 18.40 0 0 0
17/12/2021
19.40
 39,800 19.50 20.10 18.80 0 0 0
16/12/2021
19.90
 39,800 19.40 20.10 19.40 0 0 0
15/12/2021
20
 17,600 20.50 20.50 19.10 0 0 0
14/12/2021
19.30
 26,200 20 20 19.30 0 0 0
13/12/2021
19.80
 23,800 19.90 20.40 19.80 0 0 0
10/12/2021
19.80
 30,800 20.10 20.60 19.80 0 0 0
09/12/2021
20
 11,800 19.40 20 19.40 0 0 0
08/12/2021
19.70
 31,200 20 20 19.50 0 3,000 -0.1
07/12/2021
19.80
 48,700 19.90 20.70 19.20 0 0 0
06/12/2021
19.70
 24,600 20.20 21 19.50 0 0 0
03/12/2021
21.80
 80,600 20.60 21.80 19.50 0 0 0
02/12/2021
21
 44,000 20.30 22 20.30 0 0 0
01/12/2021
21.50
 30,300 21.30 21.80 21.30 0 0 0
30/11/2021
22
 52,310 21 22.10 21 0 0 0
29/11/2021
21
 69,500 21.50 21.50 20.70 0 0 0
26/11/2021
22.50
 69,400 23.20 23.30 22 0 0 0
25/11/2021
23
 56,601 23.60 23.60 21.70 0 0 0
24/11/2021
23.60
 93,448 21.20 24 21.20 3,000 0 0.1
23/11/2021
21.80
 142,100 21.90 22.50 19.60 0 0 0
22/11/2021
20.80
 150,600 23 24.50 20.80 0 3,000 -0.1
19/11/2021
23.60
 229,052 22 23.60 21.20 0 0 0
18/11/2021
20.90
 200,000 18.30 20.90 18.30 0 0 0
17/11/2021
18.70
 148,600 18 18.90 17.20 0 0 0
16/11/2021
17.80
 55,506 18.50 18.60 17.50 1,000 0 0.0
15/11/2021
18.50
 104,111 19 19 18.40 0 0 0
12/11/2021
18.20
 139,400 17.70 19.50 16.90 0 0 0
11/11/2021
17.30
 98,202 17.70 18.20 17.30 900 0 0.0
10/11/2021
17.90
 192,311 16.60 18.50 16.60 1,100 0 0.0
09/11/2021
16.50
 91,800 15.90 16.70 15.60 0 0 0
08/11/2021
16
 57,000 15.50 16.50 15.40 0 0 0
05/11/2021
15.50
 23,700 15.20 15.70 15.20 0 0 0
04/11/2021
15.80
 51,002 15.70 15.90 15 0 0 0
03/11/2021
15.70
 38,200 16 16.60 15.70 0 0 0
02/11/2021
15.90
 51,309 16.20 16.40 15.80 0 0 0
01/11/2021
16.10
 58,400 16.50 16.50 16.10 0 0 0
29/10/2021
17
 46,000 16 17 16 0 0 0
28/10/2021
16.10
 46,400 16.50 16.50 16.10 0 0 0
27/10/2021
16.60
 64,200 16.10 17.20 16.10 0 0 0
26/10/2021
16
 67,808 16 16.70 15.40 0 0 0
25/10/2021
16.50
 44,202 18 18 16.50 0 0 0
22/10/2021
19.50
 1,700 18 19.50 18 0 0 0
21/10/2021
19.20
 300 20 20 19.20 0 0 0
20/10/2021
19.10
 1,400 19 19.10 19 0 0 0
19/10/2021
20
 8,210 18 20 18 0 0 0
18/10/2021
18
 100 18 18 18 0 0 0
15/10/2021
17.20
 1,019 16.30 17.20 16.30 0 0 0
14/10/2021
16.20
 900 16.50 16.50 16.20 0 0 0
13/10/2021
16
 400 16 16 16 0 0 0
12/10/2021
18
 1,700 18.10 18.10 18 0 0 0
11/10/2021
18.20
 2,300 15.30 18.20 15.30 0 0 0
08/10/2021
15.90
 0 15.90 15.90 15.90 0 0 0
07/10/2021
15.90
 0 15.90 15.90 15.90 0 0 0
06/10/2021
15.80
 3,300 16.30 16.30 15.80 0 0 0
05/10/2021
17.50
 200 17.50 17.50 17.50 0 0 0
04/10/2021
17.90
 100 17.90 17.90 17.90 0 0 0
01/10/2021
17
 0 17 17 17 0 0 0
30/09/2021
17
 200 17 17 17 0 0 0
29/09/2021
18
 100 18 18 18 0 0 0
28/09/2021
17
 1,300 19.90 19.90 17 0 0 0
27/09/2021
18.90
 500 19 19 18.90 0 0 0
24/09/2021
18
 100 18 18 18 0 0 0
23/09/2021
19.50
 0 19.50 19.50 19.50 0 0 0
22/09/2021
19.50
 100 19.50 19.50 19.50 0 0 0
21/09/2021
18
 700 20 20 18 0 0 0
20/09/2021
19
 2,800 17.50 20 17.50 0 0 0
17/09/2021
17.90
 600 17.90 17.90 17.90 0 0 0
16/09/2021
17.90
 100 17.90 17.90 17.90 0 0 0
15/09/2021
16.90
 100 16.90 16.90 16.90 0 0 0
14/09/2021
17
 200 16 17 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |