Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2026	14.40	1,546,100	14.50	14.80	14.40	4,200	0	0
26/10/2026	14.70	1,898,200	15.20	15.40	14.60	0	0	0
23/10/2026	15.40	397,900	15.40	15.50	15.20	0	0	0
22/10/2026	15.30	1,595,500	15.20	15.40	14.90	41,801	2,000	0
21/10/2026	15.30	3,105,200	15.80	16.10	15.20	492,400	0	0
20/10/2026	16.20	513,400	15.90	16.20	15.80	0	0	0
19/10/2026	15.90	678,200	15.70	15.90	15.50	0	0	0
16/10/2026	15.70	885,700	15.80	16	15.50	0	300	0
15/10/2026	15.80	1,287,200	16	16.40	15.70	109,200	0	0
14/10/2026	16	2,117,300	16.40	16.40	15.40	0	1,600	0
13/10/2026	16.10	2,399,100	16.80	16.80	15.90	2,000	0	0
12/10/2026	16.80	1,237,600	17	17.10	16.60	262,200	0	0
09/10/2026	16.90	2,539,200	16.70	17.20	16.60	71,400	1,000	0
08/10/2026	16.60	2,744,200	16	16.80	15.90	1,000	1,900	0.0
07/10/2026	16	2,569,000	16.50	16.70	15.80	14,000	0	0.2
06/10/2026	16.30	1,518,700	16.70	16.80	16	9,000	0	0.1
05/10/2026	16.70	2,302,200	16.20	16.80	16.20	4,700	0	0.1
02/10/2026	16.20	1,971,000	15.80	16.70	15.60	76,000	0	1.2
01/10/2026	15.50	1,765,500	15.70	16.10	15.30	66,000	400	1.0
30/09/2026	15.60	1,698,000	15.80	16.40	15.50	2,500	88,800	-1.4
29/09/2026	16	2,904,900	15	16.10	14.90	78,000	79,000	-0.1
28/09/2026	15	916,600	15	15.20	14.70	5,400	9,000	-0.1
25/09/2026	15	2,799,900	14.80	15.70	14.80	0	114,300	-1.8
24/09/2026	14.80	1,513,200	14.60	15.10	14.50	400	0	0.0
23/09/2026	14.50	1,822,100	14	14.50	13.90	196,700	100,000	1.4
22/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2026	14	406,700	14.60	14.60	13.80	0	0	0
21/09/2026	13.81	1,022,800	13.81	13.99	13.62	109,200	0	1.6
18/09/2026	13.81	742,300	13.81	13.90	13.71	96,600	0	1.4
17/09/2026	13.81	425,400	13.71	13.90	13.62	67,000	0	1.0
16/09/2026	13.90	2,359,000	13.25	14.09	13.25	0	75,600	-1.1
15/09/2026	13.43	730,900	13.06	13.43	13.06	3,000	0	0.0
14/09/2026	13.15	784,500	13.43	13.43	13.06	0	0	0
11/09/2026	13.43	676,600	13.71	13.71	13.34	41,100	0	0.6
10/09/2026	13.62	858,700	13.99	13.99	13.53	88,900	13,700	1.1
09/09/2026	13.90	1,124,700	13.71	14.18	13.71	0	0	0
08/09/2026	13.62	1,104,700	13.34	13.81	13.25	0	0	0
07/09/2026	13.25	633,500	13.34	13.43	13.25	0	0	0
04/09/2026	13.25	350,200	13.34	13.43	13.15	52,000	0	0.7
03/09/2026	13.34	446,300	13.15	13.43	13.15	2,000	0	0.0
28/08/2026	13.15	300,200	13.15	13.34	13.06	0	0	0
27/08/2026	13.25	152,800	13.15	13.25	13.15	19,500	0	0.3
26/08/2026	13.15	703,100	12.97	13.34	12.87	122,900	0	1.7
25/08/2026	12.87	658,800	13.15	13.25	12.87	8,000	2,300	0.1
24/08/2026	13.15	406,900	13.62	13.81	13.06	0	0	0
21/08/2026	13.15	1,222,500	12.69	13.34	12.69	73,700	1,900	1.0
20/08/2026	12.78	554,200	12.78	12.87	12.69	19,700	0	0.3
19/08/2026	12.69	464,600	12.78	12.87	12.59	1,900	0	0.0
18/08/2026	12.69	608,000	12.50	12.78	12.41	80,300	0	1.1
17/08/2026	12.59	323,700	12.41	12.69	12.31	20,000	0	0.3
14/08/2026	12.41	874,200	12.59	12.59	12.22	30,000	0	0.4
13/08/2026	12.59	631,600	12.69	12.87	12.59	30,400	0	0.4
12/08/2026	12.78	1,011,600	12.41	12.78	12.41	89,600	0	1.2
11/08/2026	12.22	463,400	12.31	12.41	12.22	0	0	0
10/08/2026	12.31	263,800	12.31	12.41	12.22	0	0	0
07/08/2026	12.31	817,400	12.13	12.50	12.03	100,000	0	1.3
06/08/2026	12.13	203,200	12.13	12.22	11.94	0	0	0
05/08/2026	12.13	442,900	12.31	12.41	12.03	0	0	0
04/08/2026	12.41	330,600	12.22	12.41	12.22	0	0	0
03/08/2026	12.13	404,100	12.03	12.22	11.94	0	0	0
31/07/2026	12.03	230,500	12.22	12.31	11.94	0	0	0
30/07/2026	12.13	443,200	11.85	12.22	11.85	0	1,000	0.0
29/07/2026	11.94	619,700	11.85	12.13	11.75	0	0	0
28/07/2026	11.85	269,600	11.75	11.85	11.57	0	0	0
27/07/2026	11.94	477,300	11.85	12.13	11.66	0	0	0
24/07/2026	11.94	299,700	11.85	12.03	11.75	0	0	0
23/07/2026	11.94	873,500	11.66	12.22	11.66	0	0	0
22/07/2026	11.66	559,100	11.94	11.94	11.47	0	0	0
21/07/2026	11.66	340,600	11.85	12.03	11.66	0	0	0
20/07/2026	11.85	593,200	12.22	12.22	11.66	0	0	0
17/07/2026	12.22	72,100	12.31	12.31	12.13	0	0	0
16/07/2026	12.31	312,500	12.22	12.50	12.03	0	0	0
15/07/2026	12.31	166,400	12.22	12.31	12.13	0	0	0
14/07/2026	12.31	170,400	11.94	12.41	11.94	0	0	0
13/07/2026	12.22	870,000	12.31	12.50	12.03	0	0	0
10/07/2026	12.41	142,900	12.59	12.59	12.31	0	0	0
09/07/2026	12.59	124,400	12.78	12.78	12.50	0	0	0
08/07/2026	12.69	554,600	12.31	12.78	12.31	0	0	0
07/07/2026	12.31	408,400	12.31	12.31	12.13	0	0	0
06/07/2026	12.22	308,800	12.41	12.41	12.22	0	0	0
03/07/2026	12.41	276,000	12.31	12.59	12.31	0	0	0
02/07/2026	11.38	1,136,400	11.75	11.75	11.29	0	0	0
01/07/2026	12.31	489,300	12.41	12.50	12.22	0	0	0
30/06/2026	12.41	262,700	12.13	12.50	12.13	0	0	0
29/06/2026	12.41	397,200	12.22	12.50	12.22	0	0	0
26/06/2026	12.31	665,400	12.78	12.78	12.31	0	0	0
25/06/2026	12.69	894,000	13.06	13.15	12.59	10,000	0	0.1
24/06/2026	13.43	372,700	13.25	13.43	12.97	0	0	0
23/06/2026	13.06	969,400	13.43	13.43	12.97	0	0	0
22/06/2026	13.34	298,000	13.53	13.62	13.34	0	0	0
19/06/2026	13.62	255,500	13.99	13.99	13.53	0	0	0
18/06/2026	13.81	675,400	13.62	13.99	13.62	0	0	0
17/06/2026	13.53	384,900	13.62	13.71	13.53	0	0	0
16/06/2026	13.53	628,800	13.53	13.71	13.34	0	0	0
15/06/2026	13.43	261,900	13.43	13.71	13.34	0	0	0
12/06/2026	13.53	310,700	13.62	13.62	13.25	0	0	0
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

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	14 16.70 14.70
2 tháng (2026-08-06)	3.70	28.46%	39,046,800	1,000,500	14.9	13 16.70 14.70
3 tháng (2026-07-07)	3.50	26.52%	47,752,500	999,500	14.8	12.50 16.70 14.70
6 tháng (2026-04-08)	3.70	28.46%	87,391,200	1,147,000	16.9	12.20 16.70 14.70
12 tháng (2025-10-10)	5.30	46.49%	206,489,200	1,351,400	19.3	10.50 16.70 14.70
24 tháng (2024-10-15)	5.58	50.23%	481,630,250	1,742,700	26.2	7.91 16.70 14.70
36 tháng (2023-10-23)	10.06	151.65%	634,798,589	1,680,800	25.8	5.68 16.70 14.70
60 tháng (2021-11-01)	3.84	29.82%	866,824,530	1,756,000	26.0	3.71 17.50 14.70

CTCP Đầu tư Cao su Đắk Lắk (dri)

THỐNG KÊ GIAO DỊCH