CTCP Đầu tư Cao su Đắk Lắk (dri)

14.80
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
(2026-08-19) 		1.20 8.82% 20,002,000 415,577 6.0
12.30
14.90
14.80
2 tháng
(2026-07-20) 		2.10 16.54% 31,082,900 764,877 10.7
12.30
14.90
14.80
3 tháng
(2026-06-22) 		0.50 3.50% 39,974,500 774,877 10.8
12.20
14.90
14.80
6 tháng
(2026-03-23) 		2.90 24.37% 81,847,800 913,077 12.8
11.90
15.10
14.80
12 tháng
(2025-09-23) 		3.20 27.59% 201,984,800 1,118,277 15.2
10.50
16
14.80
24 tháng
(2024-09-30) 		3.59 32.03% 489,513,138 1,520,177 22.2
7.91
16.10
14.80
36 tháng
(2023-10-04) 		8.69 142.13% 650,586,585 1,462,277 21.8
5.68
16.10
14.80
60 tháng
(2021-10-14) 		2.83 23.66% 902,146,698 1,539,977 22.1
3.71
17.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
12.31
 784,500 12.57 12.57 12.22 0 0 0
24/08/2023
6.55
 291,450 6.46 6.55 6.37 0 0 0
23/08/2023
6.37
 161,821 6.55 6.64 6.37 0 0 0
22/08/2023
6.55
 382,830 6.64 6.81 6.20 0 0 0
21/08/2023
6.55
 388,000 6.81 6.81 6.37 0 0 0
18/08/2023
6.64
 1,136,250 7.25 7.25 6.55 0 0 0
17/08/2023
7.25
 626,528 7.51 7.51 7.25 0 0 0
16/08/2023
7.51
 445,290 7.42 7.51 7.33 0 0 0
15/08/2023
7.42
 338,079 7.51 7.51 7.33 0 0 0
14/08/2023
7.42
 716,901 7.42 7.51 7.33 0 0 0
11/08/2023
7.42
 779,035 7.60 7.68 7.42 0 0 0
10/08/2023
7.60
 878,071 7.60 7.77 7.51 0 0 0
09/08/2023
7.60
 1,715,268 7.33 7.68 7.16 0 0 0
08/08/2023
7.33
 391,808 7.16 7.33 7.16 0 0 0
07/08/2023
7.16
 273,850 7.07 7.25 7.07 0 0 0
04/08/2023
7.16
 451,336 7.16 7.16 6.99 0 0 0
03/08/2023
7.16
 466,250 7.25 7.25 7.07 0 0 0
02/08/2023
6.64
 190,520 6.55 6.64 6.37 0 0 0
01/08/2023
5.33
 105,600 5.41 5.50 5.33 0 0 0
31/07/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/07/2023
7.33
 567,200 7.42 7.51 7.25 0 0 0
28/07/2023
7.25
 381,000 7.25 7.33 7.16 0 0 0
27/07/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
26/07/2023
7.33
 412,365 7.33 7.42 7.25 0 0 0
25/07/2023
7.33
 549,500 7.33 7.42 7.25 0 0 0
24/07/2023
7.33
 431,440 7.42 7.42 7.25 0 0 0
21/07/2023
7.42
 260,500 7.25 7.42 7.25 0 0 0
20/07/2023
7.42
 147,550 7.33 7.42 7.25 0 0 0
19/07/2023
7.25
 360,200 7.50 7.50 7.25 0 0 0
18/07/2023
7.50
 243,241 7.58 7.67 7.50 0 0 0
17/07/2023
7.58
 782,200 7.42 7.67 7.33 0 0 0
14/07/2023
7.42
 339,600 7.50 7.50 7.25 0 0 0
13/07/2023
7.42
 348,131 7.42 7.50 7.33 0 0 0
12/07/2023
7.42
 220,400 7.42 7.50 7.33 0 0 0
11/07/2023
7.50
 554,100 7.33 7.50 7.33 0 0 0
10/07/2023
5.90
 153,110 5.81 5.98 5.81 2,300 0 0.0
07/07/2023
7.25
 169,800 7.16 7.25 7.08 0 0 0
06/07/2023
7.25
 321,200 7.25 7.25 7.08 0 0 0
05/07/2023
7.25
 140,300 7.33 7.33 7.25 0 0 0
04/07/2023
7.33
 177,041 7.16 7.42 7.08 0 0 0
03/07/2023
7.25
 132,000 7.25 7.25 7.16 0 0 0
30/06/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
29/06/2023
7.25
 223,500 7.33 7.42 7.25 0 0 0
28/06/2023
7.42
 429,000 7.33 7.50 7.33 0 0 0
27/06/2023
7.33
 171,500 7.33 7.33 7.16 0 0 0
26/06/2023
7.25
 225,500 7.33 7.42 7.16 0 0 0
23/06/2023
7.33
 152,500 7.33 7.42 7.25 0 0 0
22/06/2023
7.33
 290,600 7.33 7.42 7.25 0 0 0
21/06/2023
7.33
 218,200 7.16 7.33 7.16 0 0 0
20/06/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
19/06/2023
7.16
 270,300 7.16 7.25 6.99 0 0 0
16/06/2023
7.25
 341,830 7.25 7.42 7.08 0 0 0
15/06/2023
7.25
 357,400 7.42 7.50 7.16 0 0 0
14/06/2023
7.42
 570,900 7.67 7.84 7.33 0 0 0
13/06/2023
11.88
 784,500 12.14 12.14 11.80 0 0 0
12/06/2023
7.42
 381,809 7.33 7.50 7.25 0 0 0
09/06/2023
7.42
 239,800 7.33 7.42 7.25 0 0 0
08/06/2023
7.42
 484,251 7.50 7.58 7.33 0 0 0
07/06/2023
7.50
 455,550 7.50 7.58 7.42 0 0 0
06/06/2023
7.50
 407,100 7.33 7.50 7.25 0 0 0
05/06/2023
7.33
 438,284 7.33 7.50 7.16 0 0 0
02/06/2023
7.33
 696,103 7.33 7.50 7.33 0 0 0
01/06/2023
7.33
 439,814 7.50 7.50 7.25 0 0 0
31/05/2023
7.50
 954,900 7.08 7.58 7.08 0 0 0
30/05/2023
7.16
 538,229 7.08 7.16 6.99 0 0 0
29/05/2023
7.08
 448,500 6.83 7.08 6.83 0 0 0
26/05/2023
6.83
 270,100 6.91 6.91 6.74 0 0 0
25/05/2023
6.83
 329,710 6.74 7.08 6.74 0 0 0
24/05/2023
6.74
 244,801 6.91 6.91 6.74 0 0 0
23/05/2023
6.91
 175,100 6.99 7.08 6.83 0 0 0
22/05/2023
6.99
 341,027 6.91 7.08 6.83 0 0 0
19/05/2023
6.99
 329,910 6.91 6.99 6.74 0 0 0
18/05/2023
6.99
 189,915 7.08 7.08 6.83 0 0 0
17/05/2023
7.08
 902,627 6.83 7.25 6.74 72,400 0 0.6
16/05/2023
6.83
 236,350 6.83 6.91 6.74 0 0 0
15/05/2023
6.83
 518,200 6.83 7.08 6.74 0 0 0
12/05/2023
6.83
 292,331 6.74 6.83 6.57 0 0 0
11/05/2023
6.74
 179,750 6.91 6.91 6.66 0 0 0
10/05/2023
6.91
 408,010 6.74 6.91 6.49 0 0 0
09/05/2023
6.74
 419,933 6.57 6.99 6.57 0 0 0
08/05/2023
6.57
 302,307 6.40 6.66 6.32 0 0 0
05/05/2023
6.40
 179,132 6.49 6.49 6.32 0 0 0
04/05/2023
6.49
 150,301 6.49 6.57 6.40 0 0 0
03/05/2023
6.40
 99,430 6.49 6.57 6.32 0 0 0
02/05/2023
6.32
 214,000 6.32 6.57 6.24 0 0 0
01/05/2023
5.31
 83,900 5.22 5.31 5.14 0 0 0
28/04/2023
6.57
 392,036 6.66 6.66 6.40 0 0 0
27/04/2023
6.66
 260,000 6.74 6.74 6.57 0 0 0
26/04/2023
6.66
 810,769 6.32 6.91 6.32 0 0 0
25/04/2023
6.32
 74,801 6.32 6.32 6.24 0 0 0
24/04/2023
6.32
 65,993 6.24 6.32 6.24 0 0 0
21/04/2023
6.32
 126,365 6.24 6.40 6.24 0 0 0
20/04/2023
6.32
 65,000 6.24 6.32 6.24 0 0 0
19/04/2023
6.32
 143,107 6.40 6.40 6.15 0 0 0
18/04/2023
6.40
 103,410 6.32 6.40 6.24 0 0 0
17/04/2023
6.32
 85,200 6.32 6.40 6.24 0 0 0
14/04/2023
6.32
 146,500 6.32 6.40 6.15 0 0 0
13/04/2023
6.40
 94,420 6.40 6.49 6.32 0 0 0
12/04/2023
6.32
 343,501 6.32 6.49 6.32 0 0 0
11/04/2023
5.90
 115,200 6.07 6.15 5.90 0 0 0
10/04/2023
5.90
 104,700 5.81 5.90 5.73 0 0 0

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