Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2018	17.57	10,300	17.87	17.87	17.57	0	0	0
23/04/2018	17.87	55,680	17.97	17.97	17.64	2,500	1,500	0.0
20/04/2018	17.97	43,990	17.97	18.13	17.93	0	1,500	-0.0
19/04/2018	17.97	16,840	18.07	18.07	17.97	0	1,500	-0.0
18/04/2018	18.07	13,830	18.39	18.39	18.00	0	1,500	-0.0
17/04/2018	18.39	7,600	18.00	19.15	17.93	1,000	1,500	-0.0
16/04/2018	18.00	16,850	18.20	18.20	18.00	0	1,500	-0.0
13/04/2018	18.20	26,470	18.20	18.30	18.16	0	1,500	-0.0
12/04/2018	18.20	22,290	18.26	18.33	18.20	0	2,500	-0.1
11/04/2018	18.26	21,290	18.39	18.53	18.26	0	1,500	-0.0
10/04/2018	18.39	92,550	18.39	18.46	18.33	0	1,500	-0.0
09/04/2018	18.39	19,560	18.39	18.39	18.33	0	1,500	-0.0
06/04/2018	18.39	52,340	18.33	18.53	18.33	0	0	0
05/04/2018	18.33	58,130	18.33	18.46	18.33	0	0	0
04/04/2018	18.33	49,290	18.39	18.46	18.33	0	0	0
03/04/2018	18.39	28,350	18.66	18.66	18.36	0	1,500	-0.0
02/04/2018	18.66	26,940	18.33	18.66	18.00	0	0	0
30/03/2018	18.33	31,140	18.39	18.39	18.33	0	1,500	-0.0
29/03/2018	18.39	21,160	18.46	18.46	18.39	0	1,500	-0.0
28/03/2018	18.46	68,710	17.44	18.46	18.07	0	1,500	-0.0
27/03/2018	17.44	38,950	18.66	18.72	17.44	0	1,500	-0.0
26/03/2018	18.66	3,590	18.85	18.85	18.49	0	2,000	-0.1
23/03/2018	18.85	3,670	18.99	18.99	18.43	0	2,100	-0.1
22/03/2018	18.99	11,120	18.79	19.05	18.79	100	0	0.0
21/03/2018	18.79	64,780	18.92	18.92	18.69	0	1,500	-0.0
20/03/2018	18.92	31,940	19.05	19.05	18.69	0	1,500	-0.0
19/03/2018	19.05	20,010	18.92	19.05	18.92	0	0	0
16/03/2018	18.92	65,290	18.92	19.05	18.92	2,500	5,000	-0.1
15/03/2018	18.92	29,240	19.05	19.05	18.85	0	16,350	-0.5
14/03/2018	19.05	45,920	19.05	19.25	19.02	0	8,000	-0.2
13/03/2018	19.05	54,120	19.05	19.05	18.95	0	580	-0.0
12/03/2018	19.05	68,050	18.92	19.12	18.92	0	0	0
09/03/2018	18.92	15,510	18.92	19.25	18.89	0	0	0
08/03/2018	18.92	30,270	18.85	19.05	18.72	11,660	0	0.3
07/03/2018	18.85	19,140	18.79	18.85	18.79	3,850	0	0.1
06/03/2018	18.79	17,670	18.79	18.92	18.53	0	40	-0.0
05/03/2018	18.79	68,400	18.66	18.92	18.59	13,340	0	0.4
02/03/2018	18.66	55,870	18.92	18.92	18.53	0	0	0
01/03/2018	18.92	37,320	18.85	19.05	18.59	20	0	0.0
28/02/2018	18.85	59,640	18.85	19.05	18.66	2,970	0	0.1
27/02/2018	18.85	24,400	18.85	18.92	18.85	0	0	0
26/02/2018	18.85	35,110	18.92	18.92	18.66	0	0	0
23/02/2018	18.92	25,450	19.02	19.02	18.69	0	0	0
22/02/2018	19.02	2,040	19.02	19.05	18.26	0	0	0
21/02/2018	19.02	9,490	19.05	19.25	18.72	0	0	0
13/02/2018	19.05	13,480	19.05	19.22	18.53	0	0	0
12/02/2018	19.05	81,180	18.92	19.05	18.39	320	0	0.0
09/02/2018	18.92	26,460	18.72	18.92	17.87	0	0	0
08/02/2018	18.72	31,620	18.85	18.85	18.33	0	0	0
07/02/2018	18.85	44,870	18.92	19.02	18.33	0	10,730	-0.3
06/02/2018	18.92	85,770	18.72	18.92	17.47	0	2,800	-0.1
05/02/2018	18.72	90,640	19.68	19.68	18.66	0	21,190	-0.6
02/02/2018	19.68	6,440	19.18	19.68	19.05	0	1,000	-0.0
01/02/2018	19.18	61,790	19.38	19.38	18.85	0	4,810	-0.1
31/01/2018	19.38	20,100	19.58	19.64	19.38	0	1,000	-0.0
30/01/2018	19.58	19,060	19.71	19.91	19.58	0	1,000	-0.0
29/01/2018	19.71	52,870	20.37	20.37	18.95	0	2,500	-0.1
26/01/2018	20.37	9,200	20.50	20.83	20.23	1,010	0	0.0
25/01/2018	20.50	83,110	20.63	20.96	20.37	0	0	0
22/01/2018	20.63	44,240	20.66	20.69	20.33	3,800	1,000	0.1
19/01/2018	20.66	72,120	20.69	20.69	19.81	0	5,500	-0.2
18/01/2018	20.69	90,160	20.17	20.69	19.64	0	1,000	-0.0
17/01/2018	20.17	109,220	20.69	20.69	19.91	800	1,040	-0.0
16/01/2018	20.69	110,790	20.60	20.89	20.27	0	4,000	-0.1
15/01/2018	20.60	89,950	19.25	20.60	19.64	16,930	3,360	0.4
12/01/2018	19.25	79,660	19.08	19.45	19.08	1,500	1,000	0.0
11/01/2018	19.08	61,060	19.12	19.31	19.05	0	1,000	-0.0
10/01/2018	19.12	76,110	19.05	19.31	19.05	2,000	790	0.0
09/01/2018	19.05	23,430	19.12	19.18	19.05	0	0	0
08/01/2018	19.12	47,990	18.79	19.31	18.66	0	0	0
05/01/2018	18.79	11,530	18.92	18.92	18.66	0	0	0
04/01/2018	18.92	11,110	18.79	18.92	18.62	0	0	0
03/01/2018	18.79	7,120	18.85	18.85	18.62	0	500	-0.0
02/01/2018	18.85	4,100	18.92	18.99	18.72	0	0	0
29/12/2017	18.92	9,020	18.85	18.99	18.66	1,000	0	0.0
28/12/2017	18.85	14,320	18.66	18.99	18.72	0	1,000	-0.0
27/12/2017	18.66	11,470	18.39	19.38	18.66	500	0	0.0
26/12/2017	18.39	29,860	18.59	18.59	18.33	0	0	0
25/12/2017	18.59	7,310	18.62	18.62	18.49	0	0	0
22/12/2017	18.62	2,650	18.53	18.66	18.33	0	0	0
21/12/2017	18.53	18,910	18.62	18.62	18.46	0	7,500	-0.2
20/12/2017	18.62	7,280	18.72	18.72	18.59	0	0	0
19/12/2017	18.72	1,760	18.79	18.79	18.56	0	0	0
18/12/2017	18.79	34,360	18.79	18.79	18.59	7,500	0	0.2
15/12/2017	18.79	31,550	18.79	18.79	18.53	0	8,330	-0.2
14/12/2017	18.79	25,910	18.79	18.79	18.07	13,990	0	0.4
13/12/2017	18.79	13,100	18.79	18.79	18.46	0	0	0
12/12/2017	18.79	8,510	18.85	18.85	18.39	830	0	0.0
11/12/2017	18.85	14,880	18.79	18.89	18.66	2,500	0	0.1
08/12/2017	18.79	11,250	18.85	18.99	18.62	0	0	0
07/12/2017	18.85	11,620	18.76	18.92	18.66	0	0	0
06/12/2017	18.76	19,140	18.79	18.85	18.66	0	0	0
05/12/2017	18.79	22,700	19.02	19.08	18.79	5,000	0	0.1
04/12/2017	19.02	28,510	18.92	19.05	18.46	0	2,000	-0.1
01/12/2017	18.92	10,160	19.05	19.05	18.72	170	0	0.0
30/11/2017	19.05	41,390	18.79	19.25	18.85	0	0	0
29/11/2017	18.79	25,450	18.66	18.85	18.59	1,300	1,000	0.0
28/11/2017	18.66	29,210	18.66	18.72	18.59	0	1,750	-0.0
27/11/2017	18.66	21,150	18.72	18.79	18.46	0	0	0
24/11/2017	18.72	23,160	18.79	18.92	18.33	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3	3.87%	1,910,700	45,500	3.4	73.70 80.60 80.50
2 tháng (2025-10-06)	10.20	14.49%	4,144,300	-222,100	-16.2	65.80 80.60 80.50
3 tháng (2025-09-08)	8.90	12.41%	5,581,100	-446,600	-32.1	65.80 80.60 80.50
6 tháng (2025-06-09)	17.31	27.35%	19,282,300	-140,400	-21.6	63.29 80.60 80.50
12 tháng (2024-12-10)	31.18	63.09%	43,646,700	-81,500	-17.0	49.42 84.20 80.50
24 tháng (2023-12-18)	51.41	176.11%	51,521,300	301,900	-1.4	28.30 84.20 80.50
36 tháng (2022-12-21)	53.43	196.68%	54,007,100	138,686	-5.8	23.07 84.20 80.50
60 tháng (2020-12-31)	49.43	158.60%	61,165,490	192,186	1.0	21.52 84.20 80.50

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH