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)
26/04/2022
12.29
 659,080 11.85 12.46 10.89 0 0 0
25/04/2022
11.85
 598,762 13.25 13.25 11.59 0 0 0
22/04/2022
13.25
 970,600 12.99 13.94 12.29 0 0 0
21/04/2022
12.99
 1,311,400 14.64 14.64 12.72 0 0 0
20/04/2022
14.64
 866,500 15.25 15.69 14.29 0 0 0
19/04/2022
15.25
 886,400 16.47 16.82 15.16 0 0 0
18/04/2022
16.47
 1,638,000 15.78 16.91 15.86 0 0 0
15/04/2022
15.78
 1,171,700 14.90 16.47 14.82 0 0 0
14/04/2022
14.90
 383,100 14.99 15.34 14.73 0 0 0
13/04/2022
14.99
 593,520 14.73 15.16 14.21 0 0 0
12/04/2022
14.73
 591,443 15.51 15.86 14.64 0 0 0
08/04/2022
15.51
 586,917 15.78 16.04 15.51 0 0 0
07/04/2022
15.78
 1,227,729 17.00 17.00 15.51 0 0 0
06/04/2022
17.00
 905,610 16.91 17.17 16.30 0 0 0
05/04/2022
16.91
 1,036,620 16.91 17.26 16.73 0 0 0
04/04/2022
16.91
 1,957,210 16.04 17.00 16.04 0 0 0
01/04/2022
16.04
 778,601 16.04 16.39 15.69 0 0 0
31/03/2022
16.04
 648,146 15.78 16.39 15.69 0 0 0
30/03/2022
15.78
 844,471 16.12 16.39 15.51 0 0 0
29/03/2022
16.12
 960,545 15.43 16.39 15.25 0 0 0
28/03/2022
15.43
 1,578,421 16.39 16.39 15.25 0 0 0
25/03/2022
16.39
 1,064,361 16.65 16.82 16.04 0 0 0
24/03/2022
16.65
 645,668 17.00 17.43 16.56 0 0 0
23/03/2022
17.00
 1,473,386 16.56 17.34 16.30 0 0 0
22/03/2022
16.56
 629,402 16.56 16.91 16.39 0 0 0
21/03/2022
16.56
 1,329,215 16.12 17.17 15.78 0 0 0
18/03/2022
16.12
 923,164 16.04 16.39 15.86 0 0 0
17/03/2022
16.04
 707,147 16.21 16.39 15.78 0 0 0
16/03/2022
16.21
 501,379 15.95 16.56 15.43 0 100 -0.0
15/03/2022
15.95
 1,256,533 15.95 16.47 15.08 0 0 0
14/03/2022
15.95
 1,734,767 17.17 17.17 15.78 0 0 0
11/03/2022
17.17
 1,654,922 17.08 18.39 16.56 0 0 0
10/03/2022
17.08
 2,644,330 18.74 18.74 16.73 0 300 -0.0
09/03/2022
18.74
 1,920,601 17.61 19.09 17.61 0 0 0
08/03/2022
17.61
 4,363,572 16.47 18.22 16.21 0 0 0
07/03/2022
16.47
 3,639,687 14.73 16.56 14.90 0 100 -0.0
04/03/2022
14.73
 1,405,048 14.47 14.99 14.29 0 0 0
03/03/2022
14.47
 1,041,707 13.94 14.64 13.68 0 0 0
02/03/2022
13.94
 491,305 14.12 14.12 13.77 0 0 0
01/03/2022
14.12
 685,517 14.12 14.21 13.68 0 0 0
28/02/2022
14.12
 490,290 13.94 14.12 13.68 0 0 0
25/02/2022
13.94
 1,128,306 12.90 14.12 12.90 0 0 0
24/02/2022
12.90
 681,777 13.25 13.33 12.46 0 0 0
23/02/2022
13.25
 214,200 13.42 13.42 13.25 0 0 0
22/02/2022
13.42
 407,611 13.33 13.42 13.07 0 0 0
21/02/2022
13.33
 422,700 12.99 13.42 12.99 0 0 0
18/02/2022
12.99
 342,600 13.16 13.16 12.90 0 0 0
17/02/2022
13.16
 210,200 13.25 13.33 13.07 0 0 0
16/02/2022
13.25
 345,955 12.90 13.25 12.81 0 0 0
15/02/2022
12.90
 169,136 12.72 12.99 12.72 0 0 0
14/02/2022
12.72
 290,200 12.99 12.99 12.64 0 0 0
11/02/2022
12.99
 285,547 12.99 13.16 12.90 0 0 0
10/02/2022
12.99
 248,671 12.72 13.07 12.64 0 0 0
09/02/2022
12.72
 145,500 12.64 12.81 12.38 0 0 0
08/02/2022
12.64
 228,332 12.46 12.81 12.29 0 0 0
07/02/2022
12.46
 150,400 11.68 12.64 12.03 0 0 0
28/01/2022
11.68
 226,300 11.85 11.85 11.50 0 0 0
27/01/2022
11.85
 138,942 11.85 12.03 11.77 0 0 0
26/01/2022
11.85
 262,000 11.85 12.20 11.85 0 0 0
25/01/2022
11.85
 201,993 11.94 12.20 11.42 0 0 0
24/01/2022
11.94
 248,508 12.64 12.81 11.77 0 0 0
21/01/2022
12.64
 233,800 12.29 12.99 12.20 0 0 0
20/01/2022
12.29
 717,000 12.03 12.64 11.33 0 0 0
19/01/2022
12.03
 353,000 12.38 12.46 11.94 0 0 0
18/01/2022
12.38
 679,000 12.64 13.16 12.20 0 0 0
17/01/2022
12.64
 668,705 13.94 14.03 12.46 0 0 0
14/01/2022
13.94
 438,354 13.77 14.38 12.29 0 0 0
13/01/2022
13.77
 774,664 14.73 14.73 13.77 0 0 0
12/01/2022
14.73
 911,901 15.08 15.16 13.86 0 0 0
11/01/2022
15.08
 689,375 15.43 15.78 14.99 0 0 0
10/01/2022
15.43
 1,392,523 15.43 16.12 15.25 0 0 0
07/01/2022
15.43
 730,507 15.34 15.43 15.16 0 0 0
06/01/2022
15.34
 1,371,878 14.99 15.86 14.73 0 0 0
05/01/2022
14.99
 929,600 14.99 15.25 14.82 0 0 0
04/01/2022
14.99
 665,757 14.99 14.99 14.73 0 0 0
31/12/2021
14.99
 1,230,676 15.34 15.43 14.64 0 0 0
30/12/2021
15.34
 803,715 16.04 16.04 15.25 0 0 0
29/12/2021
16.04
 745,912 16.30 16.47 15.95 0 0 0
28/12/2021
16.30
 3,309,983 14.90 16.56 14.73 0 500 -0.0
27/12/2021
14.90
 1,009,414 14.73 15.25 14.64 0 0 0
24/12/2021
14.73
 629,868 14.82 14.82 14.55 0 0 0
23/12/2021
14.82
 901,415 14.99 15.16 14.55 0 0 0
22/12/2021
14.99
 2,008,400 14.29 15.25 14.12 0 0 0
21/12/2021
14.29
 695,267 14.29 14.38 14.12 0 0 0
20/12/2021
14.29
 647,586 14.55 14.64 14.21 0 0 0
17/12/2021
14.55
 683,400 14.55 14.82 14.47 0 0 0
16/12/2021
14.55
 740,400 14.47 14.64 14.03 0 0 0
15/12/2021
14.47
 564,000 14.55 14.55 14.29 0 0 0
14/12/2021
14.55
 757,744 14.73 15.08 14.38 0 0 0
13/12/2021
14.73
 688,140 14.47 14.82 14.29 0 0 0
10/12/2021
14.47
 689,467 14.47 14.64 13.94 0 0 0
09/12/2021
14.47
 382,090 14.47 14.55 14.21 0 0 0
08/12/2021
14.47
 844,218 14.03 14.99 13.94 0 0 0
07/12/2021
14.03
 634,322 13.94 14.55 13.77 0 0 0
06/12/2021
13.94
 811,529 14.64 14.64 13.68 0 0 0
03/12/2021
14.64
 1,052,490 15.34 15.34 14.55 0 0 0
02/12/2021
15.34
 1,185,746 14.99 15.86 14.64 0 0 0
01/12/2021
14.99
 578,434 15.25 15.25 14.73 0 0 0
30/11/2021
15.25
 2,534,460 14.21 15.51 14.12 0 0 0
29/11/2021
14.21
 585,237 14.21 14.38 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |