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
(2024-08-21) 		0.70 6.48% 9,317,900 1,600 0.0
10.60
11.60
11.60
2 tháng
(2024-07-22) 		0.59 5.45% 20,688,700 2,700 0.0
9.20
11.60
11.60
3 tháng
(2024-06-24) 		-1.55 -11.86% 41,581,000 4,100 0.0
9.20
13.73
11.60
6 tháng
(2024-03-25) 		0.79 7.37% 109,736,300 8,800 0.1
9.20
14.61
11.60
12 tháng
(2023-09-26) 		4.77 70.87% 154,000,100 -57,800 -0.4
6.26
14.61
11.60
24 tháng
(2022-10-03) 		4.19 57.38% 226,634,944 14,600 -0.2
3.97
14.61
11.60
36 tháng
(2021-10-06) 		0 -0.04% 401,352,242 17,600 -0.2
3.97
18.74
11.60
60 tháng
(2019-10-17) 		7.59 194.10% 646,801,886 18,200 -0.2
2.58
18.74
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
7.85
 203,700 7.76 7.85 7.67 0 0 0
07/07/2023
7.76
 169,800 7.76 7.76 7.58 0 0 0
06/07/2023
7.76
 321,200 7.76 7.76 7.58 0 0 0
05/07/2023
7.76
 137,800 7.85 7.85 7.76 0 0 0
04/07/2023
7.85
 177,041 7.76 7.94 7.58 0 0 0
03/07/2023
7.76
 132,000 7.76 7.76 7.67 0 0 0
30/06/2023
7.76
 91,600 7.76 7.85 7.67 0 0 0
29/06/2023
7.76
 195,500 7.94 7.94 7.76 0 0 0
28/06/2023
7.94
 429,000 7.76 8.03 7.85 0 0 0
27/06/2023
7.76
 99,800 7.76 7.85 7.76 0 0 0
26/06/2023
7.76
 199,000 7.85 7.94 7.67 0 0 0
23/06/2023
7.85
 128,300 7.85 7.94 7.76 0 0 0
22/06/2023
7.85
 290,600 7.85 7.94 7.76 0 0 0
21/06/2023
7.85
 200,000 7.76 7.85 7.67 0 0 0
20/06/2023
7.76
 209,900 7.67 7.76 7.49 0 0 0
19/06/2023
7.67
 270,300 7.76 7.76 7.49 0 0 0
16/06/2023
7.76
 341,830 7.76 7.94 7.58 0 0 0
15/06/2023
7.76
 357,400 7.94 8.03 7.67 0 0 0
14/06/2023
7.94
 570,900 8.21 8.39 7.85 0 0 0
13/06/2023
8.21
 758,781 7.94 8.48 7.94 0 0 0
12/06/2023
7.94
 381,809 7.94 8.03 7.76 0 0 0
09/06/2023
7.94
 239,800 7.94 7.94 7.76 0 0 0
08/06/2023
7.94
 484,251 8.03 8.12 7.85 0 0 0
07/06/2023
8.03
 455,550 8.03 8.12 7.94 0 0 0
06/06/2023
8.03
 407,100 7.85 8.03 7.76 0 0 0
05/06/2023
7.85
 438,284 7.85 8.03 7.67 0 0 0
02/06/2023
7.85
 696,103 7.85 8.03 7.85 0 0 0
01/06/2023
7.85
 439,814 7.94 8.03 7.76 0 0 0
31/05/2023
7.94
 931,700 7.67 8.12 7.58 0 0 0
30/05/2023
7.67
 538,229 7.40 7.67 7.49 0 0 0
29/05/2023
7.40
 101,600 7.22 7.49 7.31 0 0 0
26/05/2023
7.22
 262,000 7.31 7.40 7.22 0 0 0
25/05/2023
7.31
 318,910 7.22 7.58 7.22 0 0 0
24/05/2023
7.22
 240,501 7.40 7.40 7.22 0 0 0
23/05/2023
7.40
 172,200 7.40 7.58 7.31 0 0 0
22/05/2023
7.40
 332,727 7.40 7.58 7.31 0 0 0
19/05/2023
7.40
 254,600 7.49 7.49 7.22 0 0 0
18/05/2023
7.49
 189,915 7.49 7.58 7.31 0 0 0
17/05/2023
7.49
 894,927 7.31 7.76 7.22 72,400 0 0.6
16/05/2023
7.31
 236,350 7.31 7.40 7.22 0 0 0
15/05/2023
7.31
 518,200 7.31 7.58 7.22 0 0 0
12/05/2023
7.31
 292,331 7.22 7.31 7.04 0 0 0
11/05/2023
7.22
 179,750 7.40 7.40 7.13 0 0 0
10/05/2023
7.40
 408,010 7.22 7.40 6.95 0 0 0
09/05/2023
7.22
 419,933 7.04 7.49 7.04 0 0 0
08/05/2023
7.04
 297,107 6.86 7.13 6.77 0 0 0
05/05/2023
6.86
 179,132 6.95 6.95 6.77 0 0 0
04/05/2023
6.95
 150,301 7.04 7.04 6.86 0 0 0
28/04/2023
7.04
 392,036 7.13 7.13 6.86 0 0 0
27/04/2023
7.13
 260,000 7.13 7.22 7.04 0 0 0
26/04/2023
7.13
 810,769 6.77 7.40 6.77 0 0 0
25/04/2023
6.77
 74,801 6.77 6.77 6.68 0 0 0
24/04/2023
6.77
 65,993 6.77 6.77 6.68 0 0 0
21/04/2023
6.77
 126,365 6.77 6.86 6.68 0 0 0
20/04/2023
6.77
 54,000 6.68 6.77 6.68 0 0 0
19/04/2023
6.68
 139,007 6.86 6.86 6.59 0 0 0
18/04/2023
6.86
 103,410 6.77 6.86 6.68 0 0 0
17/04/2023
6.77
 85,200 6.77 6.86 6.68 0 0 0
14/04/2023
6.77
 115,900 6.86 6.86 6.68 0 0 0
13/04/2023
6.86
 94,420 6.77 6.95 6.77 0 0 0
12/04/2023
6.77
 251,001 6.86 6.95 6.77 0 0 0
11/04/2023
6.86
 124,400 6.77 6.86 6.68 0 0 0
10/04/2023
6.77
 136,456 6.68 6.86 6.68 0 0 0
07/04/2023
6.68
 91,648 6.86 6.86 6.68 0 0 0
06/04/2023
6.86
 343,320 7.04 7.04 6.68 0 0 0
05/04/2023
7.04
 119,620 7.04 7.04 6.86 0 0 0
04/04/2023
7.04
 462,342 6.77 7.22 6.68 0 0 0
03/04/2023
6.77
 117,602 6.68 6.77 6.59 0 0 0
31/03/2023
6.68
 76,500 6.59 6.68 6.59 0 0 0
30/03/2023
6.59
 103,701 6.59 6.68 6.50 0 0 0
29/03/2023
6.59
 51,500 6.59 6.59 6.50 0 0 0
28/03/2023
6.59
 99,600 6.59 6.68 6.50 0 0 0
27/03/2023
6.59
 122,102 6.59 6.59 6.50 0 0 0
24/03/2023
6.59
 76,400 6.50 6.68 6.41 0 0 0
23/03/2023
6.50
 600 6.50 6.68 6.50 0 0 0
22/03/2023
6.50
 44,102 6.59 6.68 6.50 0 0 0
21/03/2023
6.59
 112,800 6.59 6.68 6.41 0 0 0
20/03/2023
6.59
 215,303 6.86 6.86 6.41 0 0 0
17/03/2023
6.86
 20,218 6.77 6.86 6.77 0 0 0
16/03/2023
6.77
 77,812 6.86 6.86 6.68 0 0 0
15/03/2023
6.86
 119,200 6.68 6.95 6.77 0 0 0
14/03/2023
6.68
 105,017 6.86 6.86 6.68 0 0 0
13/03/2023
6.86
 105,900 6.86 6.95 6.77 0 0 0
10/03/2023
6.86
 114,069 6.95 6.95 6.77 0 0 0
09/03/2023
6.95
 131,500 6.95 6.95 6.77 0 0 0
08/03/2023
6.95
 84,902 6.95 6.95 6.77 0 0 0
07/03/2023
6.95
 139,877 6.95 6.95 6.77 0 0 0
06/03/2023
6.95
 85,570 6.86 7.04 6.77 0 0 0
03/03/2023
6.86
 99,430 6.95 7.04 6.77 0 0 0
02/03/2023
6.95
 124,500 6.95 7.04 6.77 0 0 0
01/03/2023
6.95
 230,000 6.77 6.95 6.59 0 0 0
28/02/2023
6.77
 125,421 6.68 6.86 6.68 0 0 0
27/02/2023
6.68
 205,800 6.95 7.04 6.68 0 0 0
24/02/2023
6.95
 114,900 7.13 7.13 6.95 0 0 0
23/02/2023
7.13
 424,500 7.04 7.13 6.86 0 0 0
22/02/2023
7.04
 552,425 7.31 7.31 6.86 0 0 0
21/02/2023
7.31
 301,258 7.40 7.40 7.22 0 0 0
20/02/2023
7.40
 441,600 7.04 7.49 6.95 0 0 0
16/02/2023
7.04
 272,100 6.95 7.04 6.86 0 0 0
15/02/2023
6.95
 317,317 6.77 6.95 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |