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)
14/08/2023
6.92
 716,901 6.92 7.01 6.84 0 0 0
11/08/2023
6.92
 779,035 7.09 7.17 6.92 0 0 0
10/08/2023
7.09
 878,071 7.09 7.25 7.01 0 0 0
09/08/2023
7.09
 1,715,268 6.84 7.17 6.68 0 0 0
08/08/2023
6.84
 391,808 6.68 6.84 6.68 0 0 0
07/08/2023
6.68
 273,850 6.60 6.76 6.60 0 0 0
04/08/2023
6.68
 451,336 6.68 6.68 6.52 0 0 0
03/08/2023
6.68
 466,250 6.76 6.76 6.60 0 0 0
02/08/2023
6.19
 190,520 6.11 6.19 5.95 0 0 0
01/08/2023
4.97
 105,600 5.05 5.13 4.97 0 0 0
31/07/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/07/2023
6.84
 567,200 6.92 7.01 6.76 0 0 0
28/07/2023
6.76
 381,000 6.76 6.84 6.68 0 0 0
27/07/2023
11.08
 784,500 11.32 11.32 11.01 0 0 0
26/07/2023
6.84
 412,365 6.84 6.92 6.76 0 0 0
25/07/2023
6.84
 549,500 6.84 6.92 6.76 0 0 0
24/07/2023
6.84
 431,440 6.92 6.92 6.76 0 0 0
21/07/2023
6.92
 260,500 6.76 6.92 6.76 0 0 0
20/07/2023
6.92
 147,550 6.84 6.92 6.76 0 0 0
19/07/2023
6.76
 360,200 7.00 7.00 6.76 0 0 0
18/07/2023
7.00
 243,241 7.08 7.15 7.00 0 0 0
17/07/2023
7.08
 782,200 6.92 7.15 6.84 0 0 0
14/07/2023
6.92
 339,600 7.00 7.00 6.76 0 0 0
13/07/2023
6.92
 348,131 6.92 7.00 6.84 0 0 0
12/07/2023
6.92
 220,400 6.92 7.00 6.84 0 0 0
11/07/2023
7.00
 554,100 6.84 7.00 6.84 0 0 0
10/07/2023
5.50
 153,110 5.42 5.58 5.42 2,300 0 0.0
07/07/2023
6.76
 169,800 6.68 6.76 6.60 0 0 0
06/07/2023
6.76
 321,200 6.76 6.76 6.60 0 0 0
05/07/2023
6.76
 140,300 6.84 6.84 6.76 0 0 0
04/07/2023
6.84
 177,041 6.68 6.92 6.60 0 0 0
03/07/2023
6.76
 132,000 6.76 6.76 6.68 0 0 0
30/06/2023
11.08
 784,500 11.32 11.32 11.01 0 0 0
29/06/2023
6.76
 223,500 6.84 6.92 6.76 0 0 0
28/06/2023
6.92
 429,000 6.84 7.00 6.84 0 0 0
27/06/2023
6.84
 171,500 6.84 6.84 6.68 0 0 0
26/06/2023
6.76
 225,500 6.84 6.92 6.68 0 0 0
23/06/2023
6.84
 152,500 6.84 6.92 6.76 0 0 0
22/06/2023
6.84
 290,600 6.84 6.92 6.76 0 0 0
21/06/2023
6.84
 218,200 6.68 6.84 6.68 0 0 0
20/06/2023
11.08
 784,500 11.32 11.32 11.01 0 0 0
19/06/2023
6.68
 270,300 6.68 6.76 6.53 0 0 0
16/06/2023
6.76
 341,830 6.76 6.92 6.60 0 0 0
15/06/2023
6.76
 357,400 6.92 7.00 6.68 0 0 0
14/06/2023
6.92
 570,900 7.15 7.31 6.84 0 0 0
13/06/2023
11.08
 784,500 11.32 11.32 11.01 0 0 0
12/06/2023
6.92
 381,809 6.84 7.00 6.76 0 0 0
09/06/2023
6.92
 239,800 6.84 6.92 6.76 0 0 0
08/06/2023
6.92
 484,251 7.00 7.08 6.84 0 0 0
07/06/2023
7.00
 455,550 7.00 7.08 6.92 0 0 0
06/06/2023
7.00
 407,100 6.84 7.00 6.76 0 0 0
05/06/2023
6.84
 438,284 6.84 7.00 6.68 0 0 0
02/06/2023
6.84
 696,103 6.84 7.00 6.84 0 0 0
01/06/2023
6.84
 439,814 7.00 7.00 6.76 0 0 0
31/05/2023
7.00
 954,900 6.60 7.08 6.60 0 0 0
30/05/2023
6.68
 538,229 6.60 6.68 6.53 0 0 0
29/05/2023
6.60
 448,500 6.37 6.60 6.37 0 0 0
26/05/2023
6.37
 270,100 6.45 6.45 6.29 0 0 0
25/05/2023
6.37
 329,710 6.29 6.60 6.29 0 0 0
24/05/2023
6.29
 244,801 6.45 6.45 6.29 0 0 0
23/05/2023
6.45
 175,100 6.53 6.60 6.37 0 0 0
22/05/2023
6.53
 341,027 6.45 6.60 6.37 0 0 0
19/05/2023
6.53
 329,910 6.45 6.53 6.29 0 0 0
18/05/2023
6.53
 189,915 6.60 6.60 6.37 0 0 0
17/05/2023
6.60
 902,627 6.37 6.76 6.29 72,400 0 0.6
16/05/2023
6.37
 236,350 6.37 6.45 6.29 0 0 0
15/05/2023
6.37
 518,200 6.37 6.60 6.29 0 0 0
12/05/2023
6.37
 292,331 6.29 6.37 6.13 0 0 0
11/05/2023
6.29
 179,750 6.45 6.45 6.21 0 0 0
10/05/2023
6.45
 408,010 6.29 6.45 6.05 0 0 0
09/05/2023
6.29
 419,933 6.13 6.53 6.13 0 0 0
08/05/2023
6.13
 302,307 5.97 6.21 5.90 0 0 0
05/05/2023
5.97
 179,132 6.05 6.05 5.90 0 0 0
04/05/2023
6.05
 150,301 6.05 6.13 5.97 0 0 0
28/04/2023
6.13
 392,036 6.21 6.21 5.97 0 0 0
27/04/2023
6.21
 260,000 6.29 6.29 6.13 0 0 0
26/04/2023
6.21
 810,769 5.90 6.45 5.90 0 0 0
25/04/2023
5.90
 74,801 5.90 5.90 5.82 0 0 0
24/04/2023
5.90
 65,993 5.82 5.90 5.82 0 0 0
21/04/2023
5.90
 126,365 5.82 5.97 5.82 0 0 0
20/04/2023
5.90
 65,000 5.82 5.90 5.82 0 0 0
19/04/2023
5.90
 143,107 5.97 5.97 5.74 0 0 0
18/04/2023
5.97
 103,410 5.90 5.97 5.82 0 0 0
17/04/2023
5.90
 85,200 5.90 5.97 5.82 0 0 0
14/04/2023
5.90
 146,500 5.90 5.97 5.74 0 0 0
13/04/2023
5.97
 94,420 5.97 6.05 5.90 0 0 0
12/04/2023
5.90
 343,501 5.90 6.05 5.90 0 0 0
11/04/2023
5.50
 115,200 5.66 5.74 5.50 0 0 0
10/04/2023
5.50
 104,700 5.42 5.50 5.35 0 0 0
07/04/2023
6.84
 177,041 6.68 6.92 6.60 0 0 0
06/04/2023
5.97
 343,320 6.13 6.13 5.82 0 0 0
05/04/2023
6.05
 150,301 6.05 6.13 5.97 0 0 0
04/04/2023
6.13
 462,342 5.82 6.29 5.82 0 0 0
03/04/2023
5.97
 99,430 6.05 6.13 5.90 0 0 0
31/03/2023
5.82
 76,500 5.82 5.82 5.74 0 0 0
30/03/2023
5.74
 109,807 5.82 5.82 5.66 0 0 0
29/03/2023
5.74
 51,500 5.66 5.74 5.66 0 0 0
28/03/2023
5.74
 99,600 5.74 5.82 5.66 0 0 0
27/03/2023
5.74
 122,102 5.66 5.74 5.66 0 0 0
24/03/2023
5.74
 76,400 5.74 5.82 5.58 0 0 0
23/03/2023
5.74
 39,146 5.82 5.82 5.66 0 0 0

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