Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	13.70	2,032,600	13.10	14	13.10	100	13,000	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
13/01/2026	13.80	1,978,400	14.20	14.20	13.50	0	500	-0.0
12/01/2026	14	903,600	14.50	14.80	13.90	10,000	600	0.1
09/01/2026	14.50	4,857,400	13.10	14.80	13.10	33,600	400	0.4
08/01/2026	13.30	985,200	13.60	13.80	13	10,000	0	0.1
07/01/2026	13.60	944,000	13.50	13.80	13.40	800	2,000	-0.0
06/01/2026	13.50	1,830,500	12.90	13.70	12.80	0	500	-0.0
05/01/2026	12.80	476,800	13	13.10	12.70	0	0	0
31/12/2025	13	564,700	13.20	13.40	12.90	500	10,000	-0.1
30/12/2025	13.20	1,683,400	13	13.40	12.90	500	10,000	-0.1
29/12/2025	12.90	659,400	12.30	12.90	12.30	0	0	0
26/12/2025	12.40	252,100	12.50	12.50	12.20	0	0	0
25/12/2025	12.30	277,100	12.40	12.50	12.30	0	0	0
24/12/2025	12.40	229,900	12.50	12.60	12.30	0	0	0
23/12/2025	12.40	230,800	12.60	12.60	12.40	0	0	0
22/12/2025	12.50	291,500	12.50	12.60	12.30	0	0	0
19/12/2025	12.40	338,100	12.40	12.60	12.30	0	0	0
18/12/2025	12.50	73,900	12.60	12.60	12.30	0	0	0
17/12/2025	12.60	484,000	12.40	12.70	12.30	0	0	0
16/12/2025	12.30	336,200	12.40	12.50	12	0	0	0
15/12/2025	12.40	362,000	12.30	12.50	12.20	0	0	0
12/12/2025	12.30	623,600	12.60	12.70	12.10	0	0	0
11/12/2025	12.50	362,000	12.70	12.80	12.40	0	0	0
10/12/2025	12.80	337,200	12.70	12.90	12.70	0	0	0
09/12/2025	12.70	452,800	13	13	12.60	0	0	0
08/12/2025	13	359,100	12.90	13.10	12.90	15,400	1,200	0.2
05/12/2025	12.90	404,000	13	13	12.80	0	0	0
04/12/2025	13	568,500	13	13.10	12.90	0	0	0
03/12/2025	13	476,900	12.90	13	12.80	14,400	0	0.2
02/12/2025	13	548,100	13	13	12.80	0	0	0
01/12/2025	13	609,300	13	13.20	12.90	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 (2026-03-30)	1	7.75%	15,373,000	-14,950	0.2	12.20 14 14
2 tháng (2026-03-02)	-1.60	-10.32%	51,169,700	-39,250	-0.2	11.90 16 14
3 tháng (2026-01-29)	1.40	11.20%	68,830,700	16,850	0.5	11.90 16 14
6 tháng (2025-10-31)	1.60	13.01%	123,276,800	171,550	2.4	11.70 16 14
12 tháng (2025-05-05)	2.91	26.45%	250,886,500	-244,650	-2.1	10.50 16 14
24 tháng (2024-05-09)	2.26	19.39%	497,809,503	621,350	9.6	8.39 16.10 14
36 tháng (2023-05-15)	7.07	103.63%	606,660,045	631,150	9.7	5.85 16.10 14
60 tháng (2021-05-25)	5.51	65.77%	910,098,426	595,750	8.9	3.71 17.50 14

CTCP Đầu tư Cao su Đắk Lắk (dri)

THỐNG KÊ GIAO DỊCH