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)
07/02/2022
12.46
 150,400 11.68 12.64 12.03 0 0 0
28/01/2022
11.68
 226,300 11.85 11.85 11.50 0 0 0
27/01/2022
11.85
 138,942 11.85 12.03 11.77 0 0 0
26/01/2022
11.85
 262,000 11.85 12.20 11.85 0 0 0
25/01/2022
11.85
 201,993 11.94 12.20 11.42 0 0 0
24/01/2022
11.94
 248,508 12.64 12.81 11.77 0 0 0
21/01/2022
12.64
 233,800 12.29 12.99 12.20 0 0 0
20/01/2022
12.29
 717,000 12.03 12.64 11.33 0 0 0
19/01/2022
12.03
 353,000 12.38 12.46 11.94 0 0 0
18/01/2022
12.38
 679,000 12.64 13.16 12.20 0 0 0
17/01/2022
12.64
 668,705 13.94 14.03 12.46 0 0 0
14/01/2022
13.94
 438,354 13.77 14.38 12.29 0 0 0
13/01/2022
13.77
 774,664 14.73 14.73 13.77 0 0 0
12/01/2022
14.73
 911,901 15.08 15.16 13.86 0 0 0
11/01/2022
15.08
 689,375 15.43 15.78 14.99 0 0 0
10/01/2022
15.43
 1,392,523 15.43 16.12 15.25 0 0 0
07/01/2022
15.43
 730,507 15.34 15.43 15.16 0 0 0
06/01/2022
15.34
 1,371,878 14.99 15.86 14.73 0 0 0
05/01/2022
14.99
 929,600 14.99 15.25 14.82 0 0 0
04/01/2022
14.99
 665,757 14.99 14.99 14.73 0 0 0
31/12/2021
14.99
 1,230,676 15.34 15.43 14.64 0 0 0
30/12/2021
15.34
 803,715 16.04 16.04 15.25 0 0 0
29/12/2021
16.04
 745,912 16.30 16.47 15.95 0 0 0
28/12/2021
16.30
 3,309,983 14.90 16.56 14.73 0 500 -0.0
27/12/2021
14.90
 1,009,414 14.73 15.25 14.64 0 0 0
24/12/2021
14.73
 629,868 14.82 14.82 14.55 0 0 0
23/12/2021
14.82
 901,415 14.99 15.16 14.55 0 0 0
22/12/2021
14.99
 2,008,400 14.29 15.25 14.12 0 0 0
21/12/2021
14.29
 695,267 14.29 14.38 14.12 0 0 0
20/12/2021
14.29
 647,586 14.55 14.64 14.21 0 0 0
17/12/2021
14.55
 683,400 14.55 14.82 14.47 0 0 0
16/12/2021
14.55
 740,400 14.47 14.64 14.03 0 0 0
15/12/2021
14.47
 564,000 14.55 14.55 14.29 0 0 0
14/12/2021
14.55
 757,744 14.73 15.08 14.38 0 0 0
13/12/2021
14.73
 688,140 14.47 14.82 14.29 0 0 0
10/12/2021
14.47
 689,467 14.47 14.64 13.94 0 0 0
09/12/2021
14.47
 382,090 14.47 14.55 14.21 0 0 0
08/12/2021
14.47
 844,218 14.03 14.99 13.94 0 0 0
07/12/2021
14.03
 634,322 13.94 14.55 13.77 0 0 0
06/12/2021
13.94
 811,529 14.64 14.64 13.68 0 0 0
03/12/2021
14.64
 1,052,490 15.34 15.34 14.55 0 0 0
02/12/2021
15.34
 1,185,746 14.99 15.86 14.64 0 0 0
01/12/2021
14.99
 578,434 15.25 15.25 14.73 0 0 0
30/11/2021
15.25
 2,534,460 14.21 15.51 14.12 0 0 0
29/11/2021
14.21
 585,237 14.21 14.38 13.60 0 0 0
26/11/2021
14.21
 635,400 14.55 14.82 14.03 0 1,000 -0.0
25/11/2021
14.55
 1,092,352 14.21 14.82 14.29 0 0 0
24/11/2021
14.21
 407,403 14.03 14.47 13.94 0 0 0
23/11/2021
14.03
 562,198 13.42 14.03 12.90 0 0 0
22/11/2021
13.42
 1,354,900 14.47 14.64 13.07 0 0 0
19/11/2021
14.47
 1,234,438 15.16 15.16 13.94 0 0 0
18/11/2021
15.16
 624,245 15.16 15.51 14.99 0 0 0
17/11/2021
15.16
 1,540,456 14.47 15.51 14.12 0 1,000 -0.0
16/11/2021
14.47
 1,044,463 14.47 14.64 14.12 0 1,000 -0.0
15/11/2021
14.47
 981,007 14.64 14.82 13.94 0 0 0
12/11/2021
14.64
 846,094 14.82 15.16 14.55 1,000 0 0.0
11/11/2021
14.82
 2,138,400 13.94 14.99 13.86 1,300 2,500 -0.0
10/11/2021
13.94
 1,096,800 14.03 14.12 13.86 0 0 0
09/11/2021
14.03
 756,091 14.03 14.29 13.86 0 0 0
08/11/2021
14.03
 1,464,222 13.68 14.38 13.68 0 1,100 -0.0
05/11/2021
13.68
 635,654 13.51 13.77 13.25 500 0 0.0
04/11/2021
13.51
 601,090 13.42 13.60 13.16 0 0 0
03/11/2021
13.42
 1,066,286 13.86 14.38 13.33 0 0 0
02/11/2021
13.86
 1,134,186 13.77 13.86 13.51 3,000 0 0.0
01/11/2021
13.77
 1,257,643 14.21 14.21 13.68 0 0 0
29/10/2021
14.21
 987,581 13.68 14.55 13.68 200 0 0.0
28/10/2021
13.68
 940,400 13.77 13.94 13.60 3,000 0 0.0
27/10/2021
13.77
 1,167,500 13.51 13.86 13.51 0 0 0
26/10/2021
13.51
 644,000 13.60 13.60 13.25 0 0 0
25/10/2021
13.60
 933,500 13.42 13.86 13.16 0 0 0
22/10/2021
13.42
 1,227,300 13.16 13.77 12.99 0 0 0
21/10/2021
13.16
 710,900 13.42 13.42 13.07 500 0 0.0
20/10/2021
13.42
 1,077,700 13.42 13.94 12.90 600 0 0.0
19/10/2021
13.42
 1,936,300 12.81 14.03 12.64 0 0 0
18/10/2021
12.81
 1,248,400 12.90 13.07 12.64 200 0 0.0
15/10/2021
12.90
 1,649,800 12.81 13.25 12.81 300 0 0.0
14/10/2021
12.81
 2,616,100 11.77 12.90 11.77 0 0 0
13/10/2021
11.77
 670,100 11.77 11.94 11.59 0 0 0
12/10/2021
11.77
 793,400 11.77 11.85 11.50 0 0 0
11/10/2021
11.77
 778,700 11.68 12.11 11.68 200 0 0.0
08/10/2021
11.68
 956,100 11.94 12.03 11.50 0 0 0
07/10/2021
11.94
 1,524,090 11.50 12.03 11.50 0 200 -0.0
06/10/2021
11.50
 1,153,200 10.89 11.50 11.07 0 0 0
05/10/2021
10.89
 429,946 10.98 11.16 10.89 0 0 0
04/10/2021
10.98
 967,061 10.63 11.33 10.63 0 0 0
01/10/2021
10.63
 527,618 10.89 10.98 10.55 0 0 0
30/09/2021
10.89
 264,449 10.89 10.98 10.72 200 0 0.0
29/09/2021
10.89
 397,674 10.63 11.07 10.37 0 0 0
28/09/2021
10.63
 912,483 10.63 10.63 10.20 0 0 0
27/09/2021
10.63
 861,398 11.16 11.33 10.55 0 0 0
24/09/2021
11.16
 431,547 11.33 11.33 11.07 0 0 0
23/09/2021
11.33
 536,445 11.33 11.59 11.16 0 0 0
22/09/2021
11.33
 628,378 11.24 11.42 10.98 0 0 0
21/09/2021
11.24
 922,614 11.50 11.50 10.55 0 0 0
20/09/2021
11.50
 704,774 11.68 11.85 11.33 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2021
11.68
 706,190 11.42 11.68 11.42 0 0 0
16/09/2021
11.42
 907,919 11.42 11.76 11.33 1,000 0 0.0
15/09/2021
11.42
 940,600 11.16 11.42 10.99 0 0 0
14/09/2021
11.16
 479,366 11.33 11.50 11.08 0 0 0
13/09/2021
11.33
 1,402,805 10.99 11.67 10.99 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |