CTCP Đầu tư Cao su Đắk Lắk (dri)

11.30
-0.10
(-0.88%)
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
(2024-08-19) 		1 9.62% 8,586,500 1,600 0.0
10.40
11.40
11.30
2 tháng
(2024-07-18) 		-1.06 -8.53% 20,707,200 2,800 0.0
9.20
12.46
11.30
3 tháng
(2024-06-18) 		-1.84 -13.91% 42,124,700 4,300 0.1
9.20
13.73
11.30
6 tháng
(2024-03-20) 		0.49 4.54% 110,193,000 8,800 0.1
9.20
14.61
11.30
12 tháng
(2023-09-22) 		4.11 56.36% 152,813,600 -57,800 -0.4
6.26
14.61
11.30
24 tháng
(2022-09-27) 		3.01 35.88% 225,510,557 14,600 -0.2
3.97
14.61
11.30
36 tháng
(2021-10-04) 		0.42 3.81% 400,662,749 17,600 -0.2
3.97
18.74
11.30
60 tháng
(2019-10-14) 		7.56 197.26% 644,881,309 18,200 -0.2
2.58
18.74
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.30
 528,900 11.40 11.50 11.20 0 0 0
13/09/2024
11.40
 364,700 11.40 11.70 11.20 0 0 0
12/09/2024
11.30
 583,700 11 11.50 11 1,500 0 0.0
11/09/2024
11.10
 781,000 10.80 11.10 10.80 0 0 0
10/09/2024
10.80
 404,300 10.80 11 10.60 0 0 0
09/09/2024
10.80
 408,200 10.50 10.90 10.50 0 0 0
06/09/2024
10.60
 202,200 10.60 10.60 10.40 0 0 0
05/09/2024
10.60
 340,700 10.70 10.70 10.50 0 0 0
04/09/2024
10.70
 532,800 10.90 10.90 10.50 0 0 0
30/08/2024
11
 396,800 11 11.10 10.90 0 0 0
29/08/2024
11
 363,000 11.30 11.30 10.90 100 0 0.0
28/08/2024
11.10
 910,600 10.60 11.30 10.60 0 0 0
27/08/2024
10.60
 510,400 10.60 10.70 10.30 0 0 0
26/08/2024
10.60
 506,900 10.70 11 10.50 0 0 0
23/08/2024
10.80
 312,400 10.60 10.80 10.50 0 0 0
22/08/2024
10.70
 333,200 10.70 11 10.60 0 0 0
21/08/2024
10.80
 280,500 10.20 10.80 10.20 0 0 0
20/08/2024
10.80
 870,000 10.40 10.90 10.40 0 0 0
19/08/2024
10.40
 485,100 10.10 10.40 10.10 0 0 0
16/08/2024
10.10
 636,600 9.50 10.10 9.50 0 0 0
15/08/2024
9.50
 221,800 9.80 9.80 9.40 0 0 0
14/08/2024
9.70
 231,900 9.70 10 9.60 0 0 0
13/08/2024
9.80
 379,300 9.90 10.10 9.60 0 0 0
12/08/2024
9.90
 314,000 9.50 9.90 9.40 0 0 0
09/08/2024
9.40
 407,200 9.40 9.60 9.30 0 0 0
08/08/2024
9.20
 238,100 9.30 9.50 9.20 0 0 0
07/08/2024
9.40
 309,500 9.40 9.50 9.10 0 0 0
06/08/2024
9.50
 342,500 9.10 9.60 9.10 0 0 0
05/08/2024
9.20
 777,200 10 10 9 100 0 0.0
02/08/2024
10
 570,900 9.80 10 9.50 0 0 0
01/08/2024
9.90
 1,119,500 10.70 10.70 9.80 0 0 0
31/07/2024
10.70
 418,500 10.90 11 10.50 0 0 0
30/07/2024
10.90
 432,600 11.10 11.10 10.70 500 0 0.0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2024
11.20
 262,100 11.40 11.40 11 0 0 0
26/07/2024
11.10
 378,300 10.81 11.10 10.81 0 0 0
25/07/2024
10.91
 692,200 10.81 11.10 10.61 0 0 0
24/07/2024
10.81
 635,400 10.61 10.91 10.22 0 0 0
23/07/2024
10.61
 627,900 11.00 11.10 10.52 0 0 0
22/07/2024
10.91
 1,020,200 11.98 11.98 10.71 500 0 0.0
19/07/2024
11.98
 674,700 12.37 12.46 11.68 0 0 0
18/07/2024
12.46
 1,430,300 12.56 12.66 11.98 100 0 0.0
17/07/2024
12.66
 893,600 12.95 13.14 12.27 0 0 0
16/07/2024
13.05
 1,428,100 12.85 13.34 12.76 0 1,000 -0.0
15/07/2024
12.85
 393,100 12.85 12.95 12.66 0 0 0
12/07/2024
12.85
 599,800 12.76 12.85 12.56 0 0 0
11/07/2024
12.66
 784,100 12.95 13.14 12.66 0 0 0
10/07/2024
12.95
 635,800 13.34 13.44 12.76 0 0 0
09/07/2024
13.34
 1,674,800 11.98 13.44 11.98 0 0 0
08/07/2024
12.76
 586,700 12.76 12.85 12.56 0 0 0
05/07/2024
12.76
 745,000 12.66 12.85 12.56 0 0 0
04/07/2024
12.76
 726,000 12.56 12.95 12.46 100 0 0.0
03/07/2024
12.56
 411,900 12.46 12.66 12.46 0 0 0
02/07/2024
12.56
 433,600 12.37 12.76 12.27 0 0 0
01/07/2024
12.37
 852,600 12.85 12.85 12.07 0 0 0
28/06/2024
12.56
 2,075,100 13.73 13.73 11.68 200 0 0.0
27/06/2024
13.73
 968,700 13.73 13.73 13.44 0 0 0
26/06/2024
13.73
 3,554,400 12.95 13.92 12.85 0 0 0
25/06/2024
12.95
 607,000 13.05 13.05 12.76 1,800 0 0.0
24/06/2024
13.05
 1,417,000 13.24 13.53 12.85 200 0 0.0
21/06/2024
13.24
 791,800 12.85 13.24 12.85 200 0 0.0
20/06/2024
12.85
 920,100 13.05 13.14 12.66 0 0 0
19/06/2024
13.05
 498,800 13.14 13.24 12.95 0 0 0
18/06/2024
13.24
 419,500 13.05 13.34 12.95 0 0 0
17/06/2024
13.05
 1,077,500 13.24 13.34 12.66 0 0 0
14/06/2024
13.24
 1,806,000 13.83 13.83 13.14 0 0 0
13/06/2024
13.83
 1,248,600 13.92 13.92 13.63 0 0 0
12/06/2024
13.92
 1,028,300 14.12 14.12 13.83 0 2,000 -0.0
11/06/2024
14.12
 3,972,700 13.73 14.51 13.63 0 0 0
10/06/2024
13.73
 1,633,100 13.34 13.83 13.34 2,000 0 0.0
07/06/2024
13.34
 1,949,400 13.73 13.73 13.05 0 0 0
06/06/2024
13.63
 1,038,000 13.92 13.92 13.44 0 0 0
05/06/2024
13.73
 947,200 14.12 14.12 13.73 1,000 0 0.0
04/06/2024
14.02
 1,521,800 13.92 14.12 13.73 0 0 0
03/06/2024
13.92
 1,690,400 14.22 14.22 13.73 2,500 0 0.0
31/05/2024
14.12
 944,400 14.61 14.70 14.02 0 1,000 -0.0
30/05/2024
14.61
 1,137,200 14.41 14.90 14.02 0 1,100 -0.0
29/05/2024
14.31
 1,883,000 14.31 14.99 14.02 0 0 0
28/05/2024
14.31
 769,200 13.92 14.61 13.92 0 0 0
27/05/2024
14.22
 1,527,400 13.44 14.41 13.44 0 0 0
24/05/2024
13.34
 1,905,800 13.53 14.02 12.76 0 0 0
23/05/2024
13.53
 958,200 13.53 13.63 13.05 0 0 0
22/05/2024
13.34
 2,183,300 12.85 14.02 12.85 0 0 0
21/05/2024
12.85
 879,800 12.85 12.95 12.56 0 0 0
20/05/2024
12.85
 943,100 12.85 13.14 12.66 0 0 0
17/05/2024
12.76
 1,386,200 12.46 13.14 12.27 0 0 0
16/05/2024
12.37
 1,590,200 13.05 13.24 12.37 100 2,000 -0.0
15/05/2024
12.95
 885,300 13.05 13.24 12.76 0 0 0
14/05/2024
13.05
 1,529,500 12.56 13.63 12.46 0 0 0
13/05/2024
12.56
 696,500 12.56 12.76 12.27 1,000 0 0.0
10/05/2024
12.56
 812,400 12.46 12.66 12.17 0 0 0
09/05/2024
12.46
 1,017,600 12.46 12.85 12.07 0 0 0
08/05/2024
12.46
 1,490,900 12.46 12.85 11.98 0 0 0
07/05/2024
12.37
 1,030,100 12.17 12.76 12.17 2,000 0 0.0
06/05/2024
12.17
 1,151,600 11.00 12.17 10.91 0 0 0
03/05/2024
11.00
 385,500 10.71 11.29 10.71 0 0 0
02/05/2024
10.71
 377,700 10.61 10.81 10.42 0 0 0
26/04/2024
10.61
 381,900 10.91 10.91 10.52 0 0 0
25/04/2024
10.91
 307,600 10.81 11.20 10.71 0 0 0
24/04/2024
11.00
 625,000 10.61 11.00 9.93 1,000 0 0.0
23/04/2024
10.32
 1,083,700 11.29 11.29 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |