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)
10/09/2021
10.99
 533,500 11.25 11.33 10.99 0 0 0
09/09/2021
11.25
 777,300 10.91 11.33 10.74 0 0 0
08/09/2021
10.91
 669,200 10.99 11.08 10.82 0 0 0
07/09/2021
10.99
 1,244,443 11.42 11.42 10.74 0 0 0
06/09/2021
11.42
 1,407,700 11.33 11.76 11.16 5,100 0 0.1
01/09/2021
11.33
 1,206,000 11.16 11.59 10.91 0 0 0
31/08/2021
11.16
 1,200,628 11.42 11.42 10.99 0 0 0
30/08/2021
11.42
 1,877,900 10.99 11.50 10.74 0 100 -0.0
27/08/2021
10.99
 1,643,109 10.65 11.08 10.39 0 0 0
26/08/2021
10.65
 2,275,778 9.80 10.99 9.80 0 100 -0.0
25/08/2021
9.80
 1,347,851 9.97 10.14 8.61 0 0 0
24/08/2021
9.97
 827,159 10.05 10.31 9.88 0 0 0
23/08/2021
10.05
 1,240,370 10.31 10.39 9.97 0 300 -0.0
20/08/2021
10.31
 3,836,900 10.14 10.57 9.97 500 4,500 -0.0
19/08/2021
10.14
 1,094,200 9.88 10.14 9.80 0 0 0
18/08/2021
9.88
 638,500 9.97 10.05 9.88 0 0 0
17/08/2021
9.97
 1,482,700 9.80 10.31 9.80 500 300 0.0
16/08/2021
9.80
 1,991,089 9.37 9.97 9.12 2,000 100 0.0
13/08/2021
9.37
 1,078,002 9.37 9.46 9.03 0 0 0
12/08/2021
9.37
 809,682 9.63 9.80 9.29 0 0 0
11/08/2021
9.63
 1,204,954 9.46 9.97 9.46 2,000 0 0.0
10/08/2021
9.46
 2,087,028 8.86 9.54 8.78 100 0 0.0
09/08/2021
8.86
 603,939 8.69 8.86 7.41 0 0 0
06/08/2021
8.69
 374,200 8.78 8.78 8.61 0 0 0
05/08/2021
8.78
 790,000 8.52 8.86 8.35 0 0 0
04/08/2021
8.52
 503,100 8.52 8.52 8.35 0 0 0
03/08/2021
8.52
 846,400 8.69 8.78 8.26 0 0 0
02/08/2021
8.69
 417,900 8.69 8.78 8.52 100 0 0.0
30/07/2021
8.69
 877,900 8.35 8.69 8.35 100 0 0.0
29/07/2021
8.35
 303,000 8.35 8.44 8.18 0 0 0
28/07/2021
8.35
 183,380 8.35 8.44 8.18 0 0 0
27/07/2021
8.35
 756,600 7.84 8.44 8.01 0 0 0
26/07/2021
7.84
 537,800 7.84 8.09 7.75 0 0 0
23/07/2021
7.84
 557,875 8.18 8.35 7.84 0 0 0
22/07/2021
8.18
 300,158 8.01 8.26 7.33 0 0 0
21/07/2021
8.01
 185,800 8.18 8.18 7.92 0 0 0
20/07/2021
8.18
 250,878 7.84 8.18 7.75 0 0 0
19/07/2021
7.84
 533,344 8.18 8.18 7.84 0 0 0
16/07/2021
8.18
 343,125 8.01 8.26 7.33 0 0 0
15/07/2021
8.01
 301,328 7.75 8.01 7.67 0 0 0
14/07/2021
7.75
 468,200 7.84 7.84 7.50 0 0 0
13/07/2021
7.84
 337,308 7.75 8.01 7.67 0 0 0
12/07/2021
7.75
 847,594 8.26 8.26 7.33 100 2,800 -0.0
09/07/2021
8.26
 379,902 8.44 9.12 8.09 0 0 0
08/07/2021
8.44
 283,422 8.44 8.61 8.26 0 0 0
07/07/2021
8.44
 666,215 8.44 8.61 8.18 0 0 0
06/07/2021
8.44
 630,748 8.61 9.03 8.44 0 0 0
05/07/2021
8.61
 866,055 9.03 9.03 8.61 0 0 0
02/07/2021
9.03
 832,323 9.20 9.20 8.95 0 0 0
01/07/2021: Cổ tức tiền mặt tỉ lệ: 2.7%
01/07/2021
9.20
 798,609 9.14 9.37 9.03 0 0 0
30/06/2021
9.14
 715,491 9.31 9.39 9.14 0 0 0
29/06/2021
9.31
 1,192,774 9.39 9.72 9.23 0 2,500 -0.0
28/06/2021
9.39
 1,193,282 9.47 9.56 9.23 0 0 0
25/06/2021
9.47
 628,469 9.47 9.56 9.31 0 0 0
24/06/2021
9.47
 645,166 9.47 9.64 9.31 0 0 0
23/06/2021
9.47
 2,090,537 9.97 9.97 9.31 0 0 0
22/06/2021
9.97
 954,021 9.89 10.31 9.89 1,500 0 0.0
21/06/2021
9.89
 1,410,500 10.31 10.39 9.81 0 0 0
18/06/2021
10.31
 2,680,584 10.14 10.64 9.97 1,300 0 0.0
17/06/2021
10.14
 1,707,800 9.56 10.22 9.39 300 2,500 -0.0
16/06/2021
9.56
 794,533 9.72 9.97 9.47 0 0 0
15/06/2021
9.72
 1,594,716 9.23 9.97 9.14 0 5,000 -0.1
14/06/2021
9.23
 1,214,133 9.39 9.56 9.14 0 0 0
11/06/2021
9.39
 810,494 9.64 9.72 9.39 0 0 0
10/06/2021
9.64
 1,068,394 9.72 9.81 9.47 0 0 0
09/06/2021
9.72
 2,014,400 9.06 10.22 8.06 0 7,400 -0.1
08/06/2021
9.06
 1,494,670 9.81 10.14 8.73 0 100 -0.0
07/06/2021
9.81
 1,955,605 9.39 10.22 9.39 0 0 0
04/06/2021
9.39
 989,760 9.47 9.56 9.14 0 0 0
03/06/2021
9.47
 1,222,106 9.56 9.72 9.31 0 0 0
02/06/2021
9.56
 2,094,770 9.14 9.81 8.89 100 22,600 -0.3
01/06/2021
9.14
 1,119,593 8.81 9.14 8.73 0 0 0
31/05/2021
8.81
 1,441,376 9.14 9.23 7.81 0 0 0
28/05/2021
9.14
 1,539,515 8.73 9.47 8.73 0 0 0
27/05/2021
8.73
 1,532,900 9.06 9.06 8.56 0 0 0
26/05/2021
9.06
 759,609 8.98 9.31 8.73 0 0 0
25/05/2021
8.98
 1,956,100 9.14 9.81 8.73 0 0 0
24/05/2021
9.14
 4,067,300 8.06 9.14 8.06 0 0 0
21/05/2021
8.06
 588,300 7.81 8.15 7.81 10,000 0 0.1
20/05/2021
7.81
 495,578 7.81 7.81 7.65 0 0 0
19/05/2021
7.81
 528,612 7.81 8.06 7.73 0 0 0
18/05/2021
7.81
 676,812 8.06 8.06 7.73 0 0 0
17/05/2021
8.06
 805,160 8.23 8.31 7.98 0 0 0
14/05/2021
8.23
 772,922 8.23 8.23 7.48 0 0 0
13/05/2021
8.23
 1,308,896 8.15 8.64 8.06 0 1,000 -0.0
12/05/2021
8.15
 1,800,031 7.65 8.31 7.48 0 0 0
11/05/2021
7.65
 448,578 7.65 7.90 7.56 0 0 0
10/05/2021
7.65
 415,100 7.65 7.73 7.48 0 0 0
07/05/2021
7.65
 650,340 7.90 7.90 7.48 0 0 0
06/05/2021
7.90
 591,400 7.73 8.06 7.73 0 0 0
05/05/2021
7.73
 761,996 7.56 7.81 7.40 0 0 0
04/05/2021
7.56
 1,093,600 7.90 7.90 7.48 500 0 0.0
29/04/2021
7.90
 753,225 8.15 8.23 7.81 100 0 0.0
28/04/2021
8.15
 537,737 8.15 8.31 7.48 500 0 0.0
27/04/2021
8.15
 604,132 8.31 8.31 8.06 300 0 0.0
26/04/2021
8.31
 1,743,160 8.15 8.48 7.98 10,000 0 0.1
23/04/2021
8.15
 478,050 8.06 8.15 7.81 0 0 0
22/04/2021
8.06
 967,382 8.31 8.48 7.98 20,000 0 0.2
20/04/2021
8.31
 3,557,134 7.73 8.56 7.73 200 0 0.0
19/04/2021
7.73
 356,986 7.65 7.73 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |