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)
26/11/2021
14.21
 635,400 14.55 14.82 14.03 0 1,000 -0.0
25/11/2021
14.55
 1,092,352 14.21 14.82 14.29 0 0 0
24/11/2021
14.21
 407,403 14.03 14.47 13.94 0 0 0
23/11/2021
14.03
 562,198 13.42 14.03 12.90 0 0 0
22/11/2021
13.42
 1,354,900 14.47 14.64 13.07 0 0 0
19/11/2021
14.47
 1,234,438 15.16 15.16 13.94 0 0 0
18/11/2021
15.16
 624,245 15.16 15.51 14.99 0 0 0
17/11/2021
15.16
 1,540,456 14.47 15.51 14.12 0 1,000 -0.0
16/11/2021
14.47
 1,044,463 14.47 14.64 14.12 0 1,000 -0.0
15/11/2021
14.47
 981,007 14.64 14.82 13.94 0 0 0
12/11/2021
14.64
 846,094 14.82 15.16 14.55 1,000 0 0.0
11/11/2021
14.82
 2,138,400 13.94 14.99 13.86 1,300 2,500 -0.0
10/11/2021
13.94
 1,096,800 14.03 14.12 13.86 0 0 0
09/11/2021
14.03
 756,091 14.03 14.29 13.86 0 0 0
08/11/2021
14.03
 1,464,222 13.68 14.38 13.68 0 1,100 -0.0
05/11/2021
13.68
 635,654 13.51 13.77 13.25 500 0 0.0
04/11/2021
13.51
 601,090 13.42 13.60 13.16 0 0 0
03/11/2021
13.42
 1,066,286 13.86 14.38 13.33 0 0 0
02/11/2021
13.86
 1,134,186 13.77 13.86 13.51 3,000 0 0.0
01/11/2021
13.77
 1,257,643 14.21 14.21 13.68 0 0 0
29/10/2021
14.21
 987,581 13.68 14.55 13.68 200 0 0.0
28/10/2021
13.68
 940,400 13.77 13.94 13.60 3,000 0 0.0
27/10/2021
13.77
 1,167,500 13.51 13.86 13.51 0 0 0
26/10/2021
13.51
 644,000 13.60 13.60 13.25 0 0 0
25/10/2021
13.60
 933,500 13.42 13.86 13.16 0 0 0
22/10/2021
13.42
 1,227,300 13.16 13.77 12.99 0 0 0
21/10/2021
13.16
 710,900 13.42 13.42 13.07 500 0 0.0
20/10/2021
13.42
 1,077,700 13.42 13.94 12.90 600 0 0.0
19/10/2021
13.42
 1,936,300 12.81 14.03 12.64 0 0 0
18/10/2021
12.81
 1,248,400 12.90 13.07 12.64 200 0 0.0
15/10/2021
12.90
 1,649,800 12.81 13.25 12.81 300 0 0.0
14/10/2021
12.81
 2,616,100 11.77 12.90 11.77 0 0 0
13/10/2021
11.77
 670,100 11.77 11.94 11.59 0 0 0
12/10/2021
11.77
 793,400 11.77 11.85 11.50 0 0 0
11/10/2021
11.77
 778,700 11.68 12.11 11.68 200 0 0.0
08/10/2021
11.68
 956,100 11.94 12.03 11.50 0 0 0
07/10/2021
11.94
 1,524,090 11.50 12.03 11.50 0 200 -0.0
06/10/2021
11.50
 1,153,200 10.89 11.50 11.07 0 0 0
05/10/2021
10.89
 429,946 10.98 11.16 10.89 0 0 0
04/10/2021
10.98
 967,061 10.63 11.33 10.63 0 0 0
01/10/2021
10.63
 527,618 10.89 10.98 10.55 0 0 0
30/09/2021
10.89
 264,449 10.89 10.98 10.72 200 0 0.0
29/09/2021
10.89
 397,674 10.63 11.07 10.37 0 0 0
28/09/2021
10.63
 912,483 10.63 10.63 10.20 0 0 0
27/09/2021
10.63
 861,398 11.16 11.33 10.55 0 0 0
24/09/2021
11.16
 431,547 11.33 11.33 11.07 0 0 0
23/09/2021
11.33
 536,445 11.33 11.59 11.16 0 0 0
22/09/2021
11.33
 628,378 11.24 11.42 10.98 0 0 0
21/09/2021
11.24
 922,614 11.50 11.50 10.55 0 0 0
20/09/2021
11.50
 704,774 11.68 11.85 11.33 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2021
11.68
 706,190 11.42 11.68 11.42 0 0 0
16/09/2021
11.42
 907,919 11.42 11.76 11.33 1,000 0 0.0
15/09/2021
11.42
 940,600 11.16 11.42 10.99 0 0 0
14/09/2021
11.16
 479,366 11.33 11.50 11.08 0 0 0
13/09/2021
11.33
 1,402,805 10.99 11.67 10.99 0 5,000 -0.1
10/09/2021
10.99
 533,500 11.25 11.33 10.99 0 0 0
09/09/2021
11.25
 777,300 10.91 11.33 10.74 0 0 0
08/09/2021
10.91
 669,200 10.99 11.08 10.82 0 0 0
07/09/2021
10.99
 1,244,443 11.42 11.42 10.74 0 0 0
06/09/2021
11.42
 1,407,700 11.33 11.76 11.16 5,100 0 0.1
01/09/2021
11.33
 1,206,000 11.16 11.59 10.91 0 0 0
31/08/2021
11.16
 1,200,628 11.42 11.42 10.99 0 0 0
30/08/2021
11.42
 1,877,900 10.99 11.50 10.74 0 100 -0.0
27/08/2021
10.99
 1,643,109 10.65 11.08 10.39 0 0 0
26/08/2021
10.65
 2,275,778 9.80 10.99 9.80 0 100 -0.0
25/08/2021
9.80
 1,347,851 9.97 10.14 8.61 0 0 0
24/08/2021
9.97
 827,159 10.05 10.31 9.88 0 0 0
23/08/2021
10.05
 1,240,370 10.31 10.39 9.97 0 300 -0.0
20/08/2021
10.31
 3,836,900 10.14 10.57 9.97 500 4,500 -0.0
19/08/2021
10.14
 1,094,200 9.88 10.14 9.80 0 0 0
18/08/2021
9.88
 638,500 9.97 10.05 9.88 0 0 0
17/08/2021
9.97
 1,482,700 9.80 10.31 9.80 500 300 0.0
16/08/2021
9.80
 1,991,089 9.37 9.97 9.12 2,000 100 0.0
13/08/2021
9.37
 1,078,002 9.37 9.46 9.03 0 0 0
12/08/2021
9.37
 809,682 9.63 9.80 9.29 0 0 0
11/08/2021
9.63
 1,204,954 9.46 9.97 9.46 2,000 0 0.0
10/08/2021
9.46
 2,087,028 8.86 9.54 8.78 100 0 0.0
09/08/2021
8.86
 603,939 8.69 8.86 7.41 0 0 0
06/08/2021
8.69
 374,200 8.78 8.78 8.61 0 0 0
05/08/2021
8.78
 790,000 8.52 8.86 8.35 0 0 0
04/08/2021
8.52
 503,100 8.52 8.52 8.35 0 0 0
03/08/2021
8.52
 846,400 8.69 8.78 8.26 0 0 0
02/08/2021
8.69
 417,900 8.69 8.78 8.52 100 0 0.0
30/07/2021
8.69
 877,900 8.35 8.69 8.35 100 0 0.0
29/07/2021
8.35
 303,000 8.35 8.44 8.18 0 0 0
28/07/2021
8.35
 183,380 8.35 8.44 8.18 0 0 0
27/07/2021
8.35
 756,600 7.84 8.44 8.01 0 0 0
26/07/2021
7.84
 537,800 7.84 8.09 7.75 0 0 0
23/07/2021
7.84
 557,875 8.18 8.35 7.84 0 0 0
22/07/2021
8.18
 300,158 8.01 8.26 7.33 0 0 0
21/07/2021
8.01
 185,800 8.18 8.18 7.92 0 0 0
20/07/2021
8.18
 250,878 7.84 8.18 7.75 0 0 0
19/07/2021
7.84
 533,344 8.18 8.18 7.84 0 0 0
16/07/2021
8.18
 343,125 8.01 8.26 7.33 0 0 0
15/07/2021
8.01
 301,328 7.75 8.01 7.67 0 0 0
14/07/2021
7.75
 468,200 7.84 7.84 7.50 0 0 0
13/07/2021
7.84
 337,308 7.75 8.01 7.67 0 0 0
12/07/2021
7.75
 847,594 8.26 8.26 7.33 100 2,800 -0.0
09/07/2021
8.26
 379,902 8.44 9.12 8.09 0 0 0
08/07/2021
8.44
 283,422 8.44 8.61 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |