Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/03/2026	13.40	812,900	13.20	13.60	12.90	13,000	0	0.2
10/03/2026	13.10	1,236,500	12.60	13.40	12.60	0	0	0
09/03/2026	12.40	3,730,700	14.20	14.20	12.20	0	0	0
06/03/2026	14.10	1,592,600	14.10	14.50	13.90	400	0	0.0
05/03/2026	14	2,248,800	14.90	15	14	0	3,900	-0.1
04/03/2026	14.90	3,855,900	16	16.60	13.90	0	10,700	-0.2
03/03/2026	16	4,230,400	15.50	16.80	15.10	0	25,900	-0.4
02/03/2026	15.50	9,812,500	13.50	15.50	13	600	0	0.0
27/02/2026	13.60	1,641,300	13.70	13.90	13.30	0	0	0
26/02/2026	13.60	802,700	13.70	13.90	13.50	4,100	0	0.1
25/02/2026	13.60	2,321,100	13.20	13.80	13.10	0	0	0
24/02/2026	13.10	1,628,000	13	13.20	12.80	0	0	0
23/02/2026	12.70	676,000	12.50	12.90	12.50	0	0	0
13/02/2026	12.40	340,900	12.50	12.60	12.40	0	0	0
12/02/2026	12.50	241,200	12.50	12.60	12.30	0	0	0
11/02/2026	12.40	513,900	12.40	12.50	12.30	0	0	0
10/02/2026	12.30	496,700	12.30	12.50	12.20	0	0	0
09/02/2026	12.40	402,500	12.20	12.50	12.10	0	0	0
06/02/2026	12.10	1,137,500	12.60	12.60	12.10	0	600	-0.0
05/02/2026	12.50	1,329,700	13.10	13.10	12.40	0	600	-0.0
04/02/2026	13.10	646,500	13.20	13.40	12.90	600	0	0.0
03/02/2026	13.10	3,031,100	12.40	13.60	12.30	19,000	200	0.2
02/02/2026	12.40	588,300	12.60	12.60	12.30	19,000	200	0.2
30/01/2026	12.50	1,111,000	12.50	12.70	12.20	0	0	0
29/01/2026	12.50	752,600	12.20	12.50	12.20	15,000	0	0.2
28/01/2026	12.20	700,700	12.30	12.30	11.90	6,000	0	0.1
27/01/2026	12.30	733,500	12.30	12.50	12.20	30,200	0	0.4
26/01/2026	12.20	692,700	12.30	12.30	11.90	0	0	0
23/01/2026	12.20	812,600	12.30	12.60	12.10	10,000	0	0.1
22/01/2026	12.20	666,400	12.20	12.50	12	1,000	0	0.0
21/01/2026	12.10	1,529,000	12.30	12.30	11.80	0	0	0
20/01/2026	12.20	3,064,900	12.80	12.90	11.90	600	0	0.0
19/01/2026	12.70	2,450,200	13.30	13.30	12.40	0	20,000	-0.3
16/01/2026	13.20	2,913,200	14	14.10	12.90	0	0	0
15/01/2026	14	2,222,200	14.10	14.50	13.60	0	0	0
14/01/2026	14	2,088,700	13.80	14.40	13.70	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 (2026-05-13)	-0.30	-2.01%	15,772,300	144,300	0	13.80 15.10 14.40
2 tháng (2026-04-13)	1.70	13.18%	29,008,300	138,750	0	12.90 15.10 14.40
3 tháng (2026-03-16)	1.50	11.45%	40,947,400	150,850	0.2	11.90 15.10 14.40
6 tháng (2025-12-15)	2.20	17.74%	123,565,700	240,150	1.2	11.90 16 14.40
12 tháng (2025-06-17)	2.55	21.13%	229,207,400	404,750	3.3	10.50 16 14.40
24 tháng (2024-06-24)	2.41	19.79%	475,306,803	785,150	9.6	8.39 16.10 14.40
36 tháng (2023-06-28)	7.18	96.87%	613,800,564	723,250	9.1	5.85 16.10 14.40
60 tháng (2021-07-08)	6.72	85.29%	888,585,078	797,150	9.4	3.71 17.50 14.40

CTCP Đầu tư Cao su Đắk Lắk (dri)

THỐNG KÊ GIAO DỊCH