CTCP Đầu tư Cao su Đắk Lắk (dri)

12.10
0.20
(1.68%)
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
(2024-10-21) 		-0.30 -2.46% 9,794,199 9,900 0.1
11.30
12.20
11.90
2 tháng
(2024-09-23) 		0.30 2.59% 17,960,471 8,100 0.1
11.30
12.60
11.90
3 tháng
(2024-08-22) 		1.20 11.21% 27,509,892 9,700 0.1
10.60
12.60
11.90
6 tháng
(2024-05-24) 		-1.44 -10.79% 88,786,832 13,800 0.2
9.20
14.61
11.90
12 tháng
(2023-11-27) 		5.26 79.31% 163,760,372 -52,000 -0.3
6.54
14.61
11.90
24 tháng
(2022-12-01) 		6.40 116.25% 236,549,490 -219,200 -1.2
5.14
14.61
11.90
36 tháng
(2021-12-06) 		-2.04 -14.66% 372,442,848 21,700 -0.1
3.97
18.74
11.90
60 tháng
(2019-12-17) 		7.09 147.27% 663,627,328 28,300 -0.1
2.58
18.74
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
12.10
 195,600 12 12.10 11.80 500 0 0
20/11/2024
11.90
 341,500 12 12 11.60 500 0 0.0
19/11/2024
11.90
 559,500 12 12.20 11.90 1,000 0 0.0
18/11/2024
11.90
 494,200 11.90 12 11.80 1,500 0 0.0
15/11/2024
11.90
 376,267 12.20 12.20 11.80 3,500 0 0.0
14/11/2024
12.20
 1,195,081 12 12.50 12 1,500 0 0.0
13/11/2024
12.20
 769,260 12 12.20 11.80 0 0 0
12/11/2024
12
 439,848 12.20 12.30 12 0 0 0
11/11/2024
12.10
 966,257 11.60 12.20 11.60 0 0 0
08/11/2024
11.70
 232,906 11.60 11.80 11.60 0 0 0
07/11/2024
11.60
 103,287 11.60 11.60 11.50 100 0 0.0
06/11/2024
11.60
 318,861 11.40 11.60 11.40 0 0 0
05/11/2024
11.30
 172,620 11.30 11.40 11.20 1,400 0 0.0
04/11/2024
11.30
 488,540 11.60 11.70 11.20 900 0 0.0
01/11/2024
11.60
 291,231 11.80 11.80 11.50 0 0 0
31/10/2024
11.90
 372,495 11.90 11.90 11.70 0 0 0
30/10/2024
11.90
 186,665 11.90 11.90 11.80 0 0 0
29/10/2024
11.80
 675,574 11.90 12.30 11.80 0 0 0
28/10/2024
11.80
 165,701 11.80 12 11.70 0 0 0
25/10/2024
11.90
 212,197 11.90 12 11.70 0 0 0
24/10/2024
11.80
 412,474 12 12.10 11.80 0 0 0
23/10/2024
12
 227,382 12 12.10 11.80 0 0 0
22/10/2024
12
 327,386 12.20 12.20 11.80 0 0 0
21/10/2024
12.20
 806,467 12 12.40 12 0 0 0
18/10/2024
11.90
 144,542 11.80 12 11.80 0 0 0
17/10/2024
11.90
 185,656 11.80 11.90 11.70 0 0 0
16/10/2024
11.90
 225,134 11.80 12 11.60 0 0 0
15/10/2024
11.90
 336,250 11.90 12.10 11.90 0 0 0
14/10/2024
11.80
 281,417 11.70 12 11.70 0 0 0
11/10/2024
11.70
 393,435 11.70 11.80 11.50 0 0 0
10/10/2024
11.70
 546,738 12.10 12.10 11.50 0 0 0
09/10/2024
12
 227,932 12.10 12.10 11.90 0 0 0
08/10/2024
12.10
 250,638 12.10 12.20 11.90 0 0 0
07/10/2024
12.10
 318,291 12.10 12.20 12 0 0 0
04/10/2024
12
 401,148 12.50 12.50 12 0 0 0
03/10/2024
12.20
 580,342 12.60 12.70 12.20 0 0 0
02/10/2024
12.60
 756,496 12.40 12.70 12.30 0 1,600 -0.0
01/10/2024
12.30
 553,994 12.20 12.50 12.10 0 100 -0.0
30/09/2024
12
 381,094 12.10 12.20 11.90 0 100 -0.0
27/09/2024
12.10
 465,236 12.30 12.30 11.90 0 0 0
26/09/2024
12.20
 930,708 11.90 12.40 11.90 0 0 0
25/09/2024
11.80
 534,250 11.80 12 11.70 0 0 0
24/09/2024
11.80
 434,422 11.60 11.80 11.50 0 0 0
23/09/2024
11.60
 218,549 11.60 11.70 11.50 0 0 0
20/09/2024
11.60
 507,817 11.50 11.80 11.40 0 0 0
19/09/2024
11.50
 323,503 11.70 11.80 11.40 0 0 0
18/09/2024
11.50
 690,001 11.70 11.90 11.50 0 0 0
17/09/2024
11.60
 544,903 11.30 11.60 11.20 0 0 0
16/09/2024
11.30
 528,953 11.40 11.50 11.20 0 0 0
13/09/2024
11.40
 364,869 11.40 11.70 11.20 0 0 0
12/09/2024
11.30
 584,146 11 11.50 11 1,500 0 0.0
11/09/2024
11.10
 781,245 10.80 11.10 10.80 0 0 0
10/09/2024
10.80
 404,386 10.80 11 10.60 0 0 0
09/09/2024
10.80
 408,235 10.50 10.90 10.50 0 0 0
06/09/2024
10.60
 202,291 10.60 10.60 10.40 0 0 0
05/09/2024
10.60
 340,891 10.70 10.70 10.50 0 0 0
04/09/2024
10.70
 532,936 10.90 10.90 10.50 0 0 0
30/08/2024
11
 397,016 11 11.10 10.90 0 0 0
29/08/2024
11
 363,252 11.30 11.30 10.90 100 0 0.0
28/08/2024
11.10
 910,895 10.60 11.30 10.60 0 0 0
27/08/2024
10.60
 510,653 10.60 10.70 10.30 0 0 0
26/08/2024
10.60
 506,971 10.70 11 10.50 0 0 0
23/08/2024
10.80
 312,861 10.60 10.80 10.50 0 0 0
22/08/2024
10.70
 333,597 10.70 11 10.60 0 0 0
21/08/2024
10.80
 280,738 10.20 10.80 10.20 0 0 0
20/08/2024
10.80
 870,246 10.40 10.90 10.40 0 0 0
19/08/2024
10.40
 485,649 10.10 10.40 10.10 0 0 0
16/08/2024
10.10
 636,857 9.50 10.10 9.50 0 0 0
15/08/2024
9.50
 221,983 9.80 9.80 9.40 0 0 0
14/08/2024
9.70
 232,056 9.70 10 9.60 0 0 0
13/08/2024
9.80
 379,418 9.90 10.10 9.60 0 0 0
12/08/2024
9.90
 314,136 9.50 9.90 9.40 0 0 0
09/08/2024
9.40
 407,363 9.40 9.60 9.30 0 0 0
08/08/2024
9.20
 238,217 9.30 9.50 9.20 0 0 0
07/08/2024
9.40
 309,683 9.40 9.50 9.10 0 0 0
06/08/2024
9.50
 342,729 9.10 9.60 9.10 0 0 0
05/08/2024
9.20
 778,007 10 10 9 100 0 0.0
02/08/2024
10
 571,181 9.80 10 9.50 0 0 0
01/08/2024
9.90
 1,120,272 10.70 10.70 9.80 0 0 0
31/07/2024
10.70
 418,619 10.90 11 10.50 0 0 0
30/07/2024
10.90
 432,854 11.10 11.10 10.70 500 0 0.0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2024
11.20
 262,383 11.40 11.40 11 0 0 0
26/07/2024
11.10
 378,373 10.81 11.10 10.81 0 0 0
25/07/2024
10.91
 692,758 10.81 11.10 10.61 0 0 0
24/07/2024
10.81
 635,722 10.61 10.91 10.22 0 0 0
23/07/2024
10.61
 628,036 11.00 11.10 10.52 0 0 0
22/07/2024
10.91
 1,020,713 11.98 11.98 10.71 500 0 0.0
19/07/2024
11.98
 674,877 12.37 12.46 11.68 0 0 0
18/07/2024
12.46
 1,430,745 12.56 12.66 11.98 100 0 0.0
17/07/2024
12.66
 894,128 12.95 13.14 12.27 0 0 0
16/07/2024
13.05
 1,428,491 12.85 13.34 12.76 0 1,000 -0.0
15/07/2024
12.85
 393,243 12.85 12.95 12.66 0 0 0
12/07/2024
12.85
 599,885 12.76 12.85 12.56 0 0 0
11/07/2024
12.66
 784,392 12.95 13.14 12.66 0 0 0
10/07/2024
12.95
 636,174 13.34 13.44 12.76 0 0 0
09/07/2024
13.34
 1,675,109 11.98 13.44 11.98 0 0 0
08/07/2024
12.76
 587,038 12.76 12.85 12.56 0 0 0
05/07/2024
12.76
 745,110 12.66 12.85 12.56 0 0 0
04/07/2024
12.76
 726,561 12.56 12.95 12.46 100 0 0.0
03/07/2024
12.56
 412,375 12.46 12.66 12.46 0 0 0
02/07/2024
12.56
 433,936 12.37 12.76 12.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |