CTCP Đầu tư Cao su Đắk Lắk (dri)

11.60
0.10
(0.87%)
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
(2024-08-20) 		0.70 6.48% 9,864,600 1,600 0.0
10.60
11.60
11.50
2 tháng
(2024-07-22) 		0.59 5.45% 20,365,400 2,700 0.0
9.20
11.60
11.50
3 tháng
(2024-06-21) 		-1.74 -13.16% 42,049,500 4,300 0.1
9.20
13.73
11.50
6 tháng
(2024-03-25) 		0.79 7.37% 109,413,000 8,800 0.1
9.20
14.61
11.50
12 tháng
(2023-09-25) 		4.49 64.04% 154,082,900 -57,800 -0.4
6.26
14.61
11.50
24 tháng
(2022-09-30) 		3.38 41.64% 226,645,946 14,600 -0.2
3.97
14.61
11.50
36 tháng
(2021-10-05) 		0.61 5.56% 401,458,888 17,600 -0.2
3.97
18.74
11.50
60 tháng
(2019-10-16) 		7.59 194.10% 646,547,286 18,200 -0.2
2.58
18.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
4.29
 21,807 4.29 4.36 4.29 0 0 0
26/11/2019
4.29
 6,500 4.29 4.29 4.29 0 0 0
25/11/2019
4.29
 60,800 4.21 4.36 4.14 0 0 0
22/11/2019
4.21
 43,900 4.14 4.21 4.06 0 0 0
21/11/2019
4.14
 13,600 4.21 4.21 4.14 0 0 0
20/11/2019
4.21
 16,600 4.21 4.29 4.21 0 0 0
19/11/2019
4.21
 34,807 4.14 4.21 4.14 0 0 0
18/11/2019
4.14
 38,500 4.21 4.21 4.14 0 0 0
15/11/2019
4.21
 36,600 4.14 4.29 4.14 0 0 0
14/11/2019
4.14
 76,900 3.99 4.14 3.99 0 0 0
13/11/2019
3.99
 23,300 3.99 4.06 3.99 0 0 0
12/11/2019
3.99
 26,600 3.99 4.06 3.99 0 0 0
11/11/2019
3.99
 47,300 3.91 3.99 3.91 0 0 0
08/11/2019
3.91
 77,300 4.06 4.06 3.91 0 0 0
07/11/2019
4.06
 51,300 3.99 4.06 3.99 0 0 0
06/11/2019
3.99
 5,300 3.99 4.06 3.99 0 0 0
05/11/2019
3.99
 40,300 3.91 4.06 3.99 0 2,000 -0.0
04/11/2019
3.91
 26,303 3.84 3.99 3.91 0 0 0
01/11/2019
3.84
 13,500 3.91 3.99 3.84 0 0 0
31/10/2019
3.91
 4,400 3.91 3.99 3.84 0 0 0
30/10/2019
3.91
 20,901 3.84 3.91 3.91 0 0 0
29/10/2019
3.84
 13,410 4.06 4.06 3.84 0 0 0
28/10/2019
4.06
 4,610 3.99 4.06 3.91 0 0 0
25/10/2019
3.99
 5,700 3.99 3.99 3.91 0 0 0
24/10/2019
3.99
 4,200 4.06 4.06 3.99 0 0 0
23/10/2019
4.06
 32,210 3.99 4.06 3.91 0 0 0
22/10/2019
3.99
 20,000 3.99 3.99 3.91 0 0 0
21/10/2019
3.99
 21,000 3.99 3.99 3.91 0 0 0
18/10/2019
3.99
 17,100 3.91 3.99 3.91 0 0 0
17/10/2019
3.91
 13,300 3.91 3.91 3.91 0 0 0
16/10/2019
3.91
 68,700 3.84 4.06 3.76 0 0 0
15/10/2019
3.84
 33,600 3.84 3.84 3.76 0 0 0
14/10/2019
3.84
 63,623 3.91 3.91 3.84 0 0 0
11/10/2019
3.91
 78,300 3.91 3.91 3.84 0 0 0
10/10/2019
3.91
 22,100 3.99 3.99 3.91 0 0 0
09/10/2019
3.99
 2,503 3.99 3.99 3.91 0 0 0
08/10/2019
3.99
 25,800 3.91 3.99 3.99 0 0 0
07/10/2019
3.91
 26,200 3.99 3.99 3.91 0 0 0
04/10/2019
3.99
 57,920 3.99 4.06 3.99 0 0 0
03/10/2019
3.99
 58,290 4.14 4.14 3.91 0 0 0
02/10/2019
4.14
 49,800 4.14 4.14 4.06 0 0 0
01/10/2019
4.14
 61,800 4.06 4.14 3.99 0 0 0
30/09/2019
4.06
 27,610 3.99 4.21 4.06 0 0 0
27/09/2019
3.99
 38,700 3.99 4.06 3.91 0 0 0
26/09/2019
3.99
 18,910 3.99 4.06 3.91 0 0 0
25/09/2019
3.99
 6,822 4.06 4.06 3.91 0 0 0
24/09/2019
4.06
 47,600 4.06 4.06 3.99 0 0 0
23/09/2019
4.06
 31,200 4.14 4.14 4.06 0 0 0
20/09/2019
4.14
 69,900 4.21 4.21 4.06 0 0 0
19/09/2019
4.21
 48,700 4.21 4.29 4.14 0 0 0
18/09/2019
4.21
 76,000 4.29 4.29 4.14 0 0 0
17/09/2019
4.29
 24,650 4.44 4.44 4.29 0 0 0
16/09/2019
4.44
 5,800 4.21 4.51 4.29 0 0 0
13/09/2019
4.21
 2,700 4.21 4.21 4.21 0 0 0
12/09/2019
4.21
 49,200 4.21 4.21 4.14 0 0 0
11/09/2019
4.21
 31,400 4.29 4.29 4.14 0 0 0
10/09/2019
4.29
 32,200 4.21 4.29 4.21 0 0 0
09/09/2019
4.21
 53,800 4.21 4.36 4.21 0 0 0
06/09/2019
4.21
 66,000 4.21 4.29 4.14 0 0 0
05/09/2019
4.21
 23,800 4.21 4.29 4.21 0 0 0
04/09/2019
4.21
 14,400 4.29 4.36 4.21 0 0 0
03/09/2019
4.29
 47,350 4.44 4.44 4.29 0 0 0
30/08/2019
4.44
 35,000 4.44 4.44 4.36 0 0 0
29/08/2019
4.44
 14,000 4.51 4.51 4.44 0 0 0
28/08/2019
4.51
 75,001 4.44 4.51 4.44 0 0 0
27/08/2019
4.44
 118,600 4.51 4.51 4.44 0 0 0
26/08/2019
4.51
 76,011 4.59 4.59 4.51 0 0 0
23/08/2019
4.59
 51,800 4.59 4.59 4.51 0 0 0
22/08/2019
4.59
 46,354 4.59 4.66 4.59 0 0 0
21/08/2019
4.59
 45,200 4.66 4.66 4.59 0 0 0
20/08/2019
4.66
 55,000 4.51 4.74 4.51 0 0 0
19/08/2019
4.51
 14,320 4.59 4.59 4.51 0 0 0
16/08/2019
4.59
 110,303 4.51 4.59 4.44 0 0 0
15/08/2019
4.51
 73,800 4.59 4.59 4.51 0 0 0
14/08/2019
4.59
 19,100 4.59 4.66 4.59 0 0 0
13/08/2019
4.59
 35,300 4.74 4.74 4.59 0 0 0
12/08/2019
4.74
 18,400 4.66 4.74 4.59 0 0 0
09/08/2019
4.66
 11,130 4.51 4.66 4.59 0 0 0
08/08/2019
4.51
 214,800 4.66 4.66 4.51 0 0 0
07/08/2019
4.66
 7,700 4.66 4.66 4.66 0 0 0
06/08/2019
4.66
 16,900 4.66 4.74 4.59 0 0 0
05/08/2019
4.66
 115,864 4.74 4.74 4.59 0 0 0
02/08/2019
4.74
 51,400 4.81 4.81 4.66 0 0 0
01/08/2019
4.81
 73,900 4.81 4.81 4.74 0 0 0
31/07/2019
4.81
 36,020 4.89 4.89 4.81 0 0 0
30/07/2019
4.89
 13,053 4.89 4.89 4.81 0 0 0
29/07/2019
4.89
 105,400 5.11 5.11 4.81 0 0 0
26/07/2019
5.11
 19,620 5.04 5.19 5.11 0 0 0
25/07/2019
5.04
 85,600 4.81 5.19 4.89 0 0 0
24/07/2019
4.81
 64,500 4.74 4.89 4.74 0 0 0
23/07/2019
4.74
 56,600 4.74 4.81 4.66 0 0 0
22/07/2019
4.74
 116,594 4.74 4.81 4.66 0 0 0
19/07/2019
4.74
 84,450 4.74 4.81 4.59 0 0 0
18/07/2019
4.74
 337,821 4.96 4.96 4.51 0 0 0
17/07/2019
4.96
 66,700 4.89 4.96 4.89 0 0 0
16/07/2019
4.89
 117,151 4.89 4.89 4.81 0 0 0
15/07/2019
4.89
 37,500 4.96 4.96 4.89 0 0 0
12/07/2019
4.96
 42,854 4.96 5.04 4.89 0 0 0
11/07/2019
4.96
 111,700 4.89 4.96 4.89 0 0 0
10/07/2019
4.89
 221,300 5.04 5.04 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |