Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	13.10	77,300	13.10	13.30	13.10	0	0	0
03/08/2026	12.90	414,100	12.90	13.10	12.80	0	0	0
31/07/2026	12.90	230,500	13.10	13.20	12.80	0	0	0
30/07/2026	13	443,200	12.70	13.10	12.70	0	1,000	0
29/07/2026	12.80	619,700	12.70	13	12.60	0	0	0
28/07/2026	12.70	269,600	12.60	12.70	12.40	0	0	0
27/07/2026	12.80	477,300	12.70	13	12.50	0	0	0
24/07/2026	12.80	299,700	12.70	12.90	12.60	0	0	0
23/07/2026	12.80	873,500	12.50	13.10	12.50	0	0	0
22/07/2026	12.50	559,100	12.80	12.80	12.30	0	0	0
21/07/2026	12.50	340,600	12.70	12.90	12.50	0	0	0
20/07/2026	12.70	593,200	13.10	13.10	12.50	0	0	0
17/07/2026	13.10	74,100	13.20	13.20	13	0	0	0
16/07/2026	13.30	316,100	13.10	13.40	12.90	0	0	0
15/07/2026	13.10	196,400	13.10	13.20	13	0	0	0
14/07/2026	13.20	170,400	12.80	13.30	12.80	0	0	0
13/07/2026	13.20	870,100	13.20	13.40	12.90	0	0	0
10/07/2026	13.30	142,900	13.50	13.50	13.20	0	0	0
09/07/2026	13.50	124,400	13.70	13.70	13.40	0	0	0
08/07/2026	13.70	554,800	13.20	13.70	13.20	0	0	0
07/07/2026	13.20	412,400	13.20	13.20	13	0	0	0
06/07/2026	13.10	308,800	13.30	13.30	13.10	0	0	0
03/07/2026	13.30	277,000	13.20	13.50	13.20	0	0	0
02/07/2026	13.40	625,100	13.10	13.60	13.10	0	0	0
01/07/2026	13.20	489,300	13.30	13.40	13.10	0	0	0
30/06/2026	13.30	262,700	13	13.40	13	0	0	0
29/06/2026	13.30	397,700	13.10	13.40	13.10	0	0	0
26/06/2026	13.20	665,400	13.70	13.70	13.20	0	0	0
25/06/2026	13.60	894,200	14	14.10	13.50	10,000	0	0
24/06/2026	14.40	372,700	14.20	14.40	13.90	0	0	0
23/06/2026	14.20	1,019,400	14.40	14.40	13.90	0	0	0
22/06/2026	14.40	307,000	14.50	14.60	14.30	0	0	0
19/06/2026	14.60	255,500	15	15	14.50	0	0	0
18/06/2026	14.80	675,400	14.60	15	14.60	0	0	0
17/06/2026	14.60	385,900	14.60	14.70	14.50	0	0	0
16/06/2026	14.50	628,800	14.50	14.70	14.30	0	0	0
15/06/2026	14.50	300,300	14.40	14.70	14.30	0	0	0
12/06/2026	14.40	335,700	14.60	14.60	14.20	0	0	0
11/06/2026	14.60	1,188,900	14.10	14.70	14	0	0	0
10/06/2026	14.10	251,500	13.90	14.10	13.90	0	0	0
09/06/2026	14	314,200	14.10	14.30	13.90	0	0	0
08/06/2026	14.30	551,800	14.60	14.60	14	0	0	0
05/06/2026	14.50	440,000	14.70	14.80	14.40	0	0	0
04/06/2026	14.70	984,200	14.50	14.80	14.40	0	0	0
03/06/2026	14.50	325,300	14.30	14.50	14.30	0	0	0
02/06/2026	14.30	425,800	14.20	14.30	14.20	0	0	0
01/06/2026	14.20	232,300	14	14.30	14	0	100	0
29/05/2026	14.10	147,800	14.10	14.30	13.90	0	0	0
28/05/2026	14	318,100	14	14.20	13.90	0	0	0
27/05/2026	14.10	609,600	13.90	14.10	13.80	0	0	0
26/05/2026	13.90	293,500	13.80	14	13.70	0	0	0
25/05/2026	13.80	428,300	14.10	14.10	13.70	0	0	0
22/05/2026	14	659,500	14	14.30	13.90	0	0	0
21/05/2026	14	526,000	14	14.20	13.90	108,900	0	0
20/05/2026	14.10	1,155,800	14.20	14.40	13.30	0	0	0
19/05/2026	14.10	1,470,500	14.80	14.80	13.90	30,600	0	0
18/05/2026	14.90	1,092,900	15	15.10	14.60	5,000	0	0
15/05/2026	15.10	1,873,300	15.10	15.40	14.90	0	0	0
14/05/2026	14.80	453,000	14.90	15.10	14.70	0	0	0
13/05/2026	14.90	2,030,000	14.40	15.30	14.40	100	200	0
12/05/2026	14.40	796,000	14.20	14.40	14	7,500	0	0
11/05/2026	14.10	607,800	14.20	14.40	14	0	0	0
08/05/2026	14.20	683,300	14.30	14.40	14	0	0	0
07/05/2026	14.10	590,700	14.30	14.40	14	0	0	0
06/05/2026	14.30	314,400	14.10	14.40	14.10	0	0	0
05/05/2026	14.10	520,600	14.30	14.40	14	100	0	0
04/05/2026	14.40	1,306,400	13.90	14.60	13.90	0	200	0
29/04/2026	14	543,000	13.90	14	13.70	0	100	0
28/04/2026	13.90	1,244,500	13.70	14.30	13.70	100	50	0
24/04/2026	13.70	2,032,600	13.10	14	13.10	100	13,000	0
23/04/2026	12.90	617,900	13.10	13.20	12.90	0	0	0
22/04/2026	13	625,100	12.90	13.20	12.90	0	0	0
21/04/2026	12.90	454,800	12.90	13	12.80	0	0	0
20/04/2026	13	188,800	13	13	12.90	0	0	0
17/04/2026	13	570,100	12.90	13.20	12.90	0	0	0
16/04/2026	12.90	634,400	13	13	12.70	0	0	0
15/04/2026	13	709,100	13	13.10	12.80	0	0	0
14/04/2026	12.90	518,800	12.90	13.10	12.80	0	0	0
13/04/2026	12.90	277,700	13.20	13.20	12.80	0	0	0
10/04/2026	13.20	872,300	13	13.30	12.90	0	0	0
09/04/2026	12.90	633,400	13	13.10	12.90	100	0	0
08/04/2026	13	712,000	12.50	13	12.50	0	1,400	0
07/04/2026	12.40	358,000	12.50	12.70	12.40	0	0	0
06/04/2026	12.40	479,900	12.60	12.60	12.30	0	0	0
03/04/2026	12.50	387,500	12.70	12.80	12.50	0	3,900	-0.1
02/04/2026	12.80	381,200	12.80	13	12.60	15,000	0	0.2
01/04/2026	12.80	532,400	12.70	13	12.60	0	0	0
31/03/2026	12.20	538,900	12.90	13.10	12.20	0	0	0
30/03/2026	12.90	571,000	12.80	13	12.60	1,000	0	0.0
27/03/2026	13	649,200	12.70	13.10	12.60	1,000	0	0.0
26/03/2026	12.70	394,600	14.30	14.30	12.50	100	0	0.0
25/03/2026	12.60	569,800	12.30	12.60	12.30	100	0	0.0
24/03/2026	12.20	339,800	12.30	12.50	12.20	100	0	0.0
23/03/2026	11.90	1,060,000	12.40	12.50	11.90	0	0	0
20/03/2026	12.40	505,600	12.60	12.60	12.40	0	0	0
19/03/2026	12.70	681,400	12.90	12.90	12.50	0	0	0
18/03/2026	13	1,110,100	13.10	13.20	12.70	0	0	0
17/03/2026	13.10	424,100	13.20	13.30	13	0	0	0
16/03/2026	13.10	737,900	13.50	13.60	13	0	0	0
13/03/2026	13.50	984,200	13.20	13.70	13.20	0	100	-0.0
12/03/2026	13.30	819,700	13.30	13.60	13.10	1,000	0	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 (2026-07-06)	-0.20	-1.53%	7,876,800	-1,000	0	12.50 13.70 12.90
2 tháng (2026-06-04)	-1.80	-12.24%	19,499,500	9,000	0	12.50 14.80 12.90
3 tháng (2026-05-05)	-1.20	-8.51%	35,054,000	160,900	0	12.50 15.10 12.90
6 tháng (2026-02-04)	-0.20	-1.53%	98,218,500	137,750	-0.2	11.90 16 12.90
12 tháng (2025-08-08)	0	0%	191,398,400	253,650	1.2	10.50 16 12.90
24 tháng (2024-08-13)	3.75	40.91%	461,624,790	791,650	9.6	8.39 16.10 12.90
36 tháng (2023-08-21)	6.35	96.98%	612,715,523	732,250	9.1	5.85 16.10 12.90
60 tháng (2021-08-30)	2.23	20.95%	871,813,503	808,850	9.4	3.71 17.50 12.90

CTCP Đầu tư Cao su Đắk Lắk (dri)

THỐNG KÊ GIAO DỊCH