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)
07/07/2021
8.44
 666,215 8.44 8.61 8.18 0 0 0
06/07/2021
8.44
 630,748 8.61 9.03 8.44 0 0 0
05/07/2021
8.61
 866,055 9.03 9.03 8.61 0 0 0
02/07/2021
9.03
 832,323 9.20 9.20 8.95 0 0 0
01/07/2021: Cổ tức tiền mặt tỉ lệ: 2.7%
01/07/2021
9.20
 798,609 9.14 9.37 9.03 0 0 0
30/06/2021
9.14
 715,491 9.31 9.39 9.14 0 0 0
29/06/2021
9.31
 1,192,774 9.39 9.72 9.23 0 2,500 -0.0
28/06/2021
9.39
 1,193,282 9.47 9.56 9.23 0 0 0
25/06/2021
9.47
 628,469 9.47 9.56 9.31 0 0 0
24/06/2021
9.47
 645,166 9.47 9.64 9.31 0 0 0
23/06/2021
9.47
 2,090,537 9.97 9.97 9.31 0 0 0
22/06/2021
9.97
 954,021 9.89 10.31 9.89 1,500 0 0.0
21/06/2021
9.89
 1,410,500 10.31 10.39 9.81 0 0 0
18/06/2021
10.31
 2,680,584 10.14 10.64 9.97 1,300 0 0.0
17/06/2021
10.14
 1,707,800 9.56 10.22 9.39 300 2,500 -0.0
16/06/2021
9.56
 794,533 9.72 9.97 9.47 0 0 0
15/06/2021
9.72
 1,594,716 9.23 9.97 9.14 0 5,000 -0.1
14/06/2021
9.23
 1,214,133 9.39 9.56 9.14 0 0 0
11/06/2021
9.39
 810,494 9.64 9.72 9.39 0 0 0
10/06/2021
9.64
 1,068,394 9.72 9.81 9.47 0 0 0
09/06/2021
9.72
 2,014,400 9.06 10.22 8.06 0 7,400 -0.1
08/06/2021
9.06
 1,494,670 9.81 10.14 8.73 0 100 -0.0
07/06/2021
9.81
 1,955,605 9.39 10.22 9.39 0 0 0
04/06/2021
9.39
 989,760 9.47 9.56 9.14 0 0 0
03/06/2021
9.47
 1,222,106 9.56 9.72 9.31 0 0 0
02/06/2021
9.56
 2,094,770 9.14 9.81 8.89 100 22,600 -0.3
01/06/2021
9.14
 1,119,593 8.81 9.14 8.73 0 0 0
31/05/2021
8.81
 1,441,376 9.14 9.23 7.81 0 0 0
28/05/2021
9.14
 1,539,515 8.73 9.47 8.73 0 0 0
27/05/2021
8.73
 1,532,900 9.06 9.06 8.56 0 0 0
26/05/2021
9.06
 759,609 8.98 9.31 8.73 0 0 0
25/05/2021
8.98
 1,956,100 9.14 9.81 8.73 0 0 0
24/05/2021
9.14
 4,067,300 8.06 9.14 8.06 0 0 0
21/05/2021
8.06
 588,300 7.81 8.15 7.81 10,000 0 0.1
20/05/2021
7.81
 495,578 7.81 7.81 7.65 0 0 0
19/05/2021
7.81
 528,612 7.81 8.06 7.73 0 0 0
18/05/2021
7.81
 676,812 8.06 8.06 7.73 0 0 0
17/05/2021
8.06
 805,160 8.23 8.31 7.98 0 0 0
14/05/2021
8.23
 772,922 8.23 8.23 7.48 0 0 0
13/05/2021
8.23
 1,308,896 8.15 8.64 8.06 0 1,000 -0.0
12/05/2021
8.15
 1,800,031 7.65 8.31 7.48 0 0 0
11/05/2021
7.65
 448,578 7.65 7.90 7.56 0 0 0
10/05/2021
7.65
 415,100 7.65 7.73 7.48 0 0 0
07/05/2021
7.65
 650,340 7.90 7.90 7.48 0 0 0
06/05/2021
7.90
 591,400 7.73 8.06 7.73 0 0 0
05/05/2021
7.73
 761,996 7.56 7.81 7.40 0 0 0
04/05/2021
7.56
 1,093,600 7.90 7.90 7.48 500 0 0.0
29/04/2021
7.90
 753,225 8.15 8.23 7.81 100 0 0.0
28/04/2021
8.15
 537,737 8.15 8.31 7.48 500 0 0.0
27/04/2021
8.15
 604,132 8.31 8.31 8.06 300 0 0.0
26/04/2021
8.31
 1,743,160 8.15 8.48 7.98 10,000 0 0.1
23/04/2021
8.15
 478,050 8.06 8.15 7.81 0 0 0
22/04/2021
8.06
 967,382 8.31 8.48 7.98 20,000 0 0.2
20/04/2021
8.31
 3,557,134 7.73 8.56 7.73 200 0 0.0
19/04/2021
7.73
 356,986 7.65 7.73 7.48 0 0 0
16/04/2021
7.65
 796,787 7.73 7.81 7.40 0 0 0
15/04/2021
7.73
 996,052 7.81 7.98 7.65 400 0 0.0
14/04/2021
7.81
 428,684 7.81 7.81 7.56 0 0 0
13/04/2021
7.81
 723,890 7.90 8.06 7.65 0 0 0
12/04/2021
7.90
 954,181 7.73 7.90 7.65 0 0 0
09/04/2021
7.73
 737,900 7.56 7.90 7.56 0 0 0
08/04/2021
7.56
 470,644 7.65 7.65 7.40 0 0 0
07/04/2021
7.65
 413,733 7.73 7.73 7.48 0 0 0
06/04/2021
7.73
 324,721 7.81 7.81 7.56 0 0 0
05/04/2021
7.81
 338,923 7.81 7.98 7.73 0 0 0
02/04/2021
7.81
 597,854 7.65 7.90 7.48 0 0 0
01/04/2021
7.65
 427,060 7.48 7.65 7.40 0 0 0
31/03/2021
7.48
 635,887 7.56 7.65 7.31 0 0 0
30/03/2021
7.56
 342,900 7.65 7.73 7.48 0 0 0
29/03/2021
7.65
 324,142 7.48 7.65 7.48 0 0 0
26/03/2021
7.48
 944,333 7.65 7.81 7.06 0 0 0
25/03/2021
7.65
 622,141 7.81 7.90 7.56 0 0 0
24/03/2021
7.81
 777,880 8.06 8.06 7.65 0 0 0
23/03/2021
8.06
 759,173 8.23 8.23 7.81 0 0 0
22/03/2021
8.23
 587,300 8.31 8.31 8.15 0 0 0
19/03/2021
8.31
 989,850 8.23 8.39 8.06 0 0 0
18/03/2021
8.23
 804,855 8.23 8.31 8.06 0 0 0
17/03/2021
8.23
 609,510 8.23 8.31 8.15 0 0 0
16/03/2021
8.23
 1,472,636 8.39 8.56 8.15 0 0 0
15/03/2021
8.39
 2,563,870 7.98 8.81 7.90 0 0 0
12/03/2021
7.98
 761,200 7.98 8.15 7.90 0 0 0
11/03/2021
7.98
 685,600 8.06 8.06 7.81 0 0 0
10/03/2021
8.06
 2,052,717 7.48 8.15 7.56 0 0 0
09/03/2021
7.48
 687,300 7.40 7.65 7.40 0 0 0
08/03/2021
7.40
 969,800 7.40 7.65 7.40 0 0 0
05/03/2021
7.40
 869,951 7.15 7.40 6.98 0 0 0
04/03/2021
7.15
 489,601 7.23 7.23 6.98 0 0 0
03/03/2021
7.23
 855,621 6.98 7.23 6.90 0 0 0
02/03/2021
6.98
 587,900 7.06 7.06 6.82 0 0 0
01/03/2021
7.06
 608,482 6.98 7.23 6.98 0 0 0
26/02/2021
6.98
 711,600 6.90 7.06 6.73 0 0 0
25/02/2021
6.90
 879,500 6.73 7.06 6.73 0 0 0
24/02/2021
6.73
 438,350 6.82 6.90 6.65 0 0 0
23/02/2021
6.82
 290,125 6.90 6.90 6.73 0 0 0
22/02/2021
6.90
 596,000 6.48 6.90 6.57 0 0 0
19/02/2021
6.48
 321,400 6.57 6.57 6.40 0 0 0
18/02/2021
6.57
 702,700 6.57 6.65 6.32 0 0 0
17/02/2021
6.57
 352,000 6.32 6.65 6.32 0 0 0
09/02/2021
6.32
 140,300 6.23 6.32 6.15 0 0 0
08/02/2021
6.23
 735,500 5.90 6.57 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |