Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	13.62	1,172,900	13.15	13.71	13.06	0	0	0
10/06/2026	13.15	251,500	12.97	13.15	12.97	0	0	0
09/06/2026	13.06	283,200	13.15	13.34	12.97	0	0	0
08/06/2026	13.06	481,300	13.62	13.62	13.06	0	0	0
05/06/2026	13.43	439,700	13.71	13.81	13.43	0	0	0
04/06/2026	13.81	973,900	13.53	13.81	13.43	0	0	0
03/06/2026	13.53	325,300	13.34	13.53	13.34	0	0	0
02/06/2026	13.34	425,100	13.25	13.34	13.25	0	0	0
01/06/2026	13.25	232,300	13.06	13.34	13.06	0	100	0.0
29/05/2026	13.15	147,800	13.15	13.34	12.97	0	0	0
28/05/2026	13.06	318,100	13.06	13.25	12.97	0	0	0
27/05/2026	13.06	609,400	12.97	13.15	12.87	0	0	0
26/05/2026	12.97	293,500	12.87	13.06	12.78	0	0	0
25/05/2026	12.87	428,300	13.15	13.15	12.78	0	0	0
22/05/2026	13.06	659,500	13.06	13.34	12.97	0	0	0
21/05/2026	12.97	525,800	13.06	13.25	12.97	108,900	0	1.5
20/05/2026	13.15	1,145,100	13.25	13.43	12.41	0	0	0
19/05/2026	13.15	1,469,000	13.81	13.81	12.97	30,600	0	0.4
18/05/2026	13.90	1,092,900	13.99	14.09	13.62	5,000	0	0.1
15/05/2026	14.09	1,868,900	14.09	14.37	13.90	0	0	0
14/05/2026	13.81	453,000	13.90	14.09	13.71	0	0	0
13/05/2026	13.90	2,029,800	13.43	14.27	13.43	100	200	0.0
12/05/2026	13.34	772,000	13.25	13.43	13.06	7,500	0	0.1
11/05/2026	13.15	607,800	13.25	13.43	13.06	0	0	0
08/05/2026	13.25	683,300	13.34	13.43	13.06	0	0	0
07/05/2026	13.15	590,700	13.34	13.43	13.06	0	0	0
06/05/2026	13.34	314,400	13.15	13.43	13.15	0	0	0
05/05/2026	13.15	520,600	13.34	13.43	13.06	100	0	0.0
04/05/2026	13.43	1,306,400	12.97	13.62	12.97	0	200	0.0
29/04/2026	13.06	543,000	12.97	13.06	12.78	0	100	0.0
28/04/2026	12.97	1,244,500	12.78	13.34	12.78	100	0	0.0
24/04/2026	12.78	2,032,600	12.22	13.06	12.22	100	13,000	-0.2
23/04/2026	12.03	617,900	12.22	12.31	12.03	0	0	0
22/04/2026	12.13	625,100	12.03	12.31	12.03	0	0	0
21/04/2026	12.03	454,200	12.03	12.13	11.94	0	0	0
20/04/2026	12.13	188,600	12.13	12.13	12.03	0	0	0
17/04/2026	12.13	570,100	12.03	12.31	12.03	0	0	0
16/04/2026	12.03	634,400	12.13	12.13	11.85	0	0	0
15/04/2026	12.13	709,100	12.13	12.22	11.94	0	0	0
14/04/2026	12.03	518,800	12.03	12.22	11.94	0	0	0
13/04/2026	12.03	277,700	12.31	12.31	11.94	0	0	0
10/04/2026	12.31	872,300	12.13	12.41	12.03	0	0	0
09/04/2026	12.03	629,900	12.13	12.22	12.03	100	0	0.0
08/04/2026	12.13	711,900	11.66	12.13	11.66	0	1,400	0.0
07/04/2026	11.66	357,700	11.66	11.85	11.57	0	0	0
06/04/2026	11.57	479,600	11.75	11.75	11.47	0	0	0
03/04/2026	11.66	386,900	11.85	11.94	11.66	0	0	0
02/04/2026	11.94	381,200	11.94	12.13	11.75	0	0	0
01/04/2026	11.94	532,400	11.85	12.13	11.75	0	0	0
31/03/2026	11.38	538,900	12.03	12.22	11.38	0	0	0
30/03/2026	12.03	571,000	11.94	12.13	11.75	0	0	0
27/03/2026	12.13	646,800	11.85	12.22	11.75	1,000	0	0.0
26/03/2026	11.85	394,600	13.34	13.34	11.66	100	0	0.0
25/03/2026	11.75	569,800	11.47	11.75	11.47	0	0	0
24/03/2026	11.38	339,800	11.47	11.66	11.38	100	0	0.0
23/03/2026	11.10	1,060,000	11.57	11.66	11.10	0	0	0
20/03/2026	11.57	504,600	11.75	11.75	11.57	0	0	0
19/03/2026	11.85	681,000	12.03	12.03	11.66	0	0	0
18/03/2026	12.13	1,110,100	12.22	12.31	11.85	0	0	0
17/03/2026	12.22	424,100	12.31	12.41	12.13	0	0	0
16/03/2026	12.22	737,900	12.59	12.69	12.13	0	0	0
13/03/2026	12.59	974,200	12.31	12.78	12.31	0	0	0
12/03/2026	12.41	819,700	12.41	12.69	12.22	0	100	0.0
11/03/2026	12.50	808,900	12.31	12.69	12.03	1,000	0	0.0
10/03/2026	12.22	1,235,600	11.75	12.50	11.75	13,000	0	0.2
09/03/2026	11.57	3,729,800	13.25	13.25	11.38	0	0	0
06/03/2026	13.06	1,592,100	13.15	13.53	12.97	500	0	0.0
05/03/2026	13.15	2,246,800	13.90	13.99	13.06	400	0	0.0
04/03/2026	13.90	3,848,200	14.93	15.49	12.97	0	3,900	-0.1
03/03/2026	14.93	4,218,800	14.46	15.67	14.09	0	10,700	-0.2
02/03/2026	14.46	9,810,200	12.59	14.46	12.13	0	25,900	-0.4
27/02/2026	12.59	1,638,700	12.78	12.97	12.41	0	8,200	-0.1
26/02/2026	12.69	799,800	12.78	12.97	12.59	0	0	0
25/02/2026	12.69	2,315,000	12.31	12.87	12.22	4,100	0	0.1
24/02/2026	12.22	1,628,000	12.13	12.31	11.94	0	0	0
23/02/2026	11.85	674,900	11.66	12.03	11.66	0	0	0
13/02/2026	11.66	339,500	11.66	11.75	11.57	0	0	0
12/02/2026	11.57	240,700	11.66	11.75	11.47	0	0	0
11/02/2026	11.57	511,800	11.57	11.66	11.47	0	0	0
10/02/2026	11.47	496,700	11.47	11.66	11.38	0	0	0
09/02/2026	11.47	402,400	11.38	11.66	11.29	0	0	0
06/02/2026	11.38	1,136,400	11.75	11.75	11.29	0	0	0
05/02/2026	11.66	1,327,700	12.22	12.22	11.57	0	600	0.0
04/02/2026	12.22	637,400	12.31	12.50	12.03	15,000	0	0.2
03/02/2026	12.22	3,026,300	11.57	12.69	11.47	600	0	0.0
02/02/2026	11.57	588,300	11.75	11.75	11.47	19,000	200	0.2
30/01/2026	11.66	1,111,000	11.66	11.85	11.38	0	0	0
29/01/2026	11.57	742,600	11.38	11.66	11.38	0	0	0
28/01/2026	11.29	699,500	11.47	11.47	11.10	15,000	0	0.2
27/01/2026	11.47	733,500	11.47	11.66	11.38	6,000	0	0.1
26/01/2026	11.38	692,600	11.47	11.47	11.10	30,200	0	0.4
23/01/2026	11.38	804,700	11.47	11.75	11.29	0	0	0
22/01/2026	11.38	659,500	11.38	11.66	11.19	10,000	0	0.1
21/01/2026	11.29	1,528,800	11.47	11.47	11.01	1,000	0	0.0
20/01/2026	11.38	3,059,900	11.94	12.03	11.10	0	0	0
19/01/2026	11.85	2,443,700	12.41	12.41	11.57	600	0	0.0
16/01/2026	12.41	2,861,000	13.06	13.15	12.03	0	20,000	-0.3
15/01/2026	12.97	2,222,000	13.15	13.53	12.69	0	0	0
14/01/2026	13.06	2,085,100	12.87	13.43	12.78	0	0	0
13/01/2026	12.87	1,978,400	13.25	13.25	12.59	0	400	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	2.50	17.61%	28,590,300	354,700	6.0	13.40 16.70 13.40
2 tháng (2026-08-06)	3.70	28.46%	39,046,800	1,000,500	14.9	13 16.70 13.40
3 tháng (2026-07-07)	3.50	26.52%	47,752,500	999,500	14.8	12.50 16.70 13.40
6 tháng (2026-04-08)	3.70	28.46%	87,391,200	1,147,000	16.9	12.20 16.70 13.40
12 tháng (2025-10-10)	5.30	46.49%	206,489,200	1,351,400	19.3	10.50 16.70 13.40
24 tháng (2024-10-15)	5.58	50.23%	481,630,250	1,742,700	26.2	7.91 16.70 13.40
36 tháng (2023-10-23)	10.06	151.65%	634,798,589	1,680,800	25.8	5.68 16.70 13.40
60 tháng (2021-11-01)	3.84	29.82%	866,824,530	1,756,000	26.0	3.71 17.50 13.40

CTCP Đầu tư Cao su Đắk Lắk (dri)

THỐNG KÊ GIAO DỊCH