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)
14/02/2023
6.77
 404,411 6.68 6.86 6.68 0 0 0
13/02/2023
6.68
 594,900 7.31 7.31 6.59 0 0 0
10/02/2023
7.31
 273,611 7.49 7.67 7.22 0 0 0
09/02/2023
7.49
 1,079,973 6.86 7.67 6.86 0 0 0
08/02/2023
6.86
 190,520 6.77 6.86 6.59 0 0 0
07/02/2023
6.77
 305,481 6.86 7.04 6.68 0 0 0
06/02/2023
6.86
 170,361 6.77 6.86 6.59 0 0 0
03/02/2023
6.77
 214,000 6.77 7.04 6.68 0 0 0
02/02/2023
6.77
 163,600 6.77 6.86 6.68 0 0 0
01/02/2023
6.77
 507,047 6.95 7.13 6.68 0 0 0
31/01/2023
6.95
 442,112 6.95 6.95 6.59 0 0 0
30/01/2023
6.95
 615,780 7.13 7.13 6.95 0 0 0
27/01/2023
7.13
 583,027 6.95 7.22 6.95 0 0 0
19/01/2023
6.95
 366,885 6.77 6.95 6.68 0 0 0
18/01/2023
6.77
 1,000,412 6.04 6.77 5.95 0 0 0
17/01/2023
6.04
 303,962 5.86 6.04 5.77 0 0 0
16/01/2023
5.86
 58,900 5.77 5.86 5.68 0 0 0
13/01/2023
5.77
 149,900 5.86 5.95 5.77 0 0 0
12/01/2023
5.86
 88,900 5.86 5.86 5.77 0 0 0
11/01/2023
5.86
 236,100 5.68 5.95 5.59 0 0 0
10/01/2023
5.68
 144,200 5.68 5.68 5.50 0 0 0
09/01/2023
5.68
 116,506 5.50 5.77 5.50 0 0 0
06/01/2023
5.50
 105,600 5.68 5.68 5.50 0 0 0
05/01/2023
5.68
 83,900 5.50 5.68 5.50 0 0 0
04/01/2023
5.50
 142,000 5.68 5.68 5.50 0 100 -0.0
03/01/2023
5.68
 99,050 5.41 5.68 5.32 0 0 0
30/12/2022
5.41
 69,148 5.41 5.50 5.32 0 0 0
29/12/2022
5.41
 99,500 5.50 5.50 5.14 0 0 0
28/12/2022
5.50
 185,710 5.41 5.50 5.23 0 0 0
27/12/2022
5.41
 150,700 5.14 5.41 5.14 0 0 0
26/12/2022
5.14
 110,500 5.50 5.50 5.14 0 0 0
23/12/2022
5.50
 83,900 5.50 5.50 5.32 0 0 0
22/12/2022
5.50
 283,800 5.41 5.86 5.32 0 0 0
21/12/2022
5.41
 458,614 5.68 5.86 5.05 0 0 0
20/12/2022
5.68
 411,500 5.86 5.95 5.50 0 0 0
19/12/2022
5.86
 502,013 6.31 6.31 5.86 0 0 0
16/12/2022
6.31
 186,900 6.31 6.41 6.13 0 0 0
15/12/2022
6.31
 575,100 6.13 6.50 5.95 0 100 -0.0
14/12/2022
6.13
 271,173 6.13 6.31 5.95 0 200 -0.0
13/12/2022
6.13
 200,300 6.13 6.31 5.86 0 0 0
12/12/2022
6.13
 505,713 5.86 6.31 5.77 100 0 0.0
09/12/2022
5.86
 141,020 5.77 5.95 5.68 0 0 0
08/12/2022
5.77
 373,602 5.59 5.95 5.41 0 0 0
07/12/2022
5.59
 243,000 5.68 5.77 5.50 0 0 0
06/12/2022
5.68
 413,524 5.86 5.95 5.59 0 0 0
05/12/2022
5.86
 350,909 5.77 6.04 5.68 0 0 0
02/12/2022
5.77
 551,494 5.50 5.86 5.32 0 241,600 -1.5
01/12/2022
5.50
 426,560 5.50 5.95 5.41 0 0 0
30/11/2022
5.50
 313,604 5.50 5.59 5.14 300 0 0.0
29/11/2022
5.50
 326,609 5.41 5.68 5.23 0 0 0
28/11/2022
5.41
 409,710 4.96 5.41 5.14 0 0 0
25/11/2022
4.96
 368,100 4.42 4.96 4.51 0 0 0
24/11/2022
4.42
 99,100 4.60 4.60 4.42 0 0 0
23/11/2022
4.60
 94,300 4.78 4.87 4.51 0 0 0
22/11/2022
4.78
 181,604 4.69 4.96 4.69 0 0 0
21/11/2022
4.69
 306,011 4.60 4.87 4.60 0 0 0
18/11/2022
4.60
 243,260 4.69 4.69 4.33 0 0 0
17/11/2022
4.69
 282,610 4.42 4.69 4.42 0 0 0
16/11/2022
4.42
 361,683 4.15 4.69 3.79 0 0 0
15/11/2022
4.15
 449,150 4.24 4.33 3.97 224,300 0 1.0
14/11/2022
4.24
 205,311 4.60 4.60 4.15 0 0 0
11/11/2022
4.60
 515,920 3.97 4.69 4.24 17,300 0 0.1
10/11/2022
3.97
 486,368 4.60 4.60 3.97 0 0 0
09/11/2022
4.60
 62,954 4.60 4.78 4.60 0 0 0
08/11/2022
4.60
 179,500 4.51 4.69 4.51 0 0 0
07/11/2022
4.51
 275,062 5.23 5.23 4.51 0 0 0
04/11/2022
5.23
 85,800 5.41 5.41 5.14 0 0 0
03/11/2022
5.41
 63,500 5.50 5.50 5.32 0 0 0
02/11/2022
5.50
 66,400 5.41 5.59 5.41 0 0 0
01/11/2022
5.41
 94,700 5.41 5.68 5.41 0 0 0
31/10/2022
5.41
 51,200 5.59 5.77 5.32 0 0 0
28/10/2022
5.59
 113,320 5.68 5.95 5.59 0 0 0
27/10/2022
5.68
 107,400 5.32 5.68 5.32 0 0 0
26/10/2022
5.32
 74,100 5.41 5.59 5.23 0 0 0
25/10/2022
5.41
 183,104 5.59 5.68 5.23 0 0 0
24/10/2022
5.59
 146,723 5.95 6.04 5.50 0 0 0
21/10/2022
5.95
 424,000 6.13 6.31 5.86 0 0 0
20/10/2022
6.13
 67,800 6.22 6.31 6.13 0 0 0
19/10/2022
6.22
 158,300 6.31 6.41 6.22 0 0 0
18/10/2022
6.31
 181,300 6.22 6.50 6.31 0 0 0
17/10/2022
6.22
 108,600 6.31 6.31 6.13 0 0 0
14/10/2022
6.31
 176,310 6.22 6.50 6.22 0 0 0
13/10/2022
6.22
 104,100 6.13 6.31 6.04 0 0 0
12/10/2022
6.13
 213,505 6.13 6.31 5.95 0 0 0
11/10/2022
6.13
 134,700 6.50 6.68 5.77 0 0 0
10/10/2022
6.50
 161,345 6.31 6.77 6.22 0 0 0
07/10/2022
6.31
 191,234 6.95 7.04 6.31 0 0 0
06/10/2022
6.95
 135,200 7.49 7.49 6.86 0 0 0
05/10/2022
7.49
 89,507 7.22 7.49 7.31 0 0 0
04/10/2022
7.22
 145,322 7.31 7.67 7.13 0 0 0
03/10/2022
7.31
 162,500 8.12 8.12 7.22 0 0 0
30/09/2022
8.12
 334,302 7.94 8.12 7.31 0 0 0
29/09/2022
7.94
 211,561 8.12 8.39 7.94 0 0 0
28/09/2022
8.12
 191,200 8.39 8.48 8.12 0 0 0
27/09/2022
8.39
 225,050 8.48 8.66 8.30 0 0 0
26/09/2022
8.48
 487,700 9.20 9.20 8.30 0 0 0
23/09/2022
9.20
 149,700 9.29 9.29 9.02 0 0 0
22/09/2022
9.29
 263,743 9.29 9.29 8.93 0 0 0
21/09/2022
9.29
 132,801 9.47 9.47 9.20 0 0 0
20/09/2022
9.47
 258,323 9.11 9.47 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |