Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2017	18.79	68,810	18.20	18.92	18.07	0	0	0
22/11/2017	18.20	36,680	18.20	18.26	18.00	500	30	0.0
21/11/2017	18.20	32,000	18.20	18.20	18.07	0	0	0
20/11/2017	18.20	28,020	18.13	18.20	18.07	0	2,160	-0.1
17/11/2017	18.13	10,410	18.20	18.20	18.07	130	0	0.0
16/11/2017	18.20	10,510	18.00	18.20	18.00	0	100	-0.0
15/11/2017	18.00	23,140	18.26	18.26	18.00	0	1,500	-0.0
14/11/2017	18.26	21,930	18.36	18.36	18.00	0	520	-0.0
13/11/2017	18.36	24,120	18.46	18.53	18.07	0	0	0
10/11/2017	18.46	16,410	18.20	18.46	18.07	0	0	0
09/11/2017	18.20	19,690	18.23	18.23	18.07	0	0	0
08/11/2017	18.23	13,110	18.20	18.26	18.13	0	2,000	-0.1
07/11/2017	18.20	11,180	18.33	18.39	18.10	0	1,680	-0.0
06/11/2017	18.33	5,790	18.26	18.33	18.07	0	3,030	-0.1
03/11/2017	18.26	19,290	18.26	18.39	17.93	0	0	0
02/11/2017	18.26	42,910	18.39	18.56	18.23	0	1,480	-0.0
01/11/2017	18.39	18,010	18.39	18.66	18.33	0	0	0
31/10/2017	18.39	9,990	18.39	18.53	18.39	0	0	0
30/10/2017	18.39	19,390	18.72	18.79	18.39	0	3,500	-0.1
27/10/2017	18.72	13,490	18.66	18.79	18.59	0	2,000	-0.1
26/10/2017	18.66	6,220	18.72	18.72	18.39	0	0	0
25/10/2017	18.72	14,810	18.72	18.79	18.72	0	0	0
24/10/2017	18.72	20,730	18.59	18.76	18.66	1,000	2,000	-0.0
23/10/2017	18.59	71,080	18.79	18.89	18.59	0	0	0
20/10/2017	18.79	22,660	18.85	18.85	18.66	0	0	0
19/10/2017	18.85	11,660	18.92	18.92	18.59	0	300	-0.0
18/10/2017	18.92	19,030	18.72	18.99	18.79	0	0	0
17/10/2017	18.72	31,540	18.72	18.72	18.59	0	0	0
16/10/2017	18.72	23,120	18.92	18.92	18.62	0	20,600	-0.6
13/10/2017	18.92	46,100	18.89	19.05	18.79	0	0	0
12/10/2017	18.89	103,930	18.69	18.92	18.62	0	0	0
11/10/2017	18.69	12,120	18.72	18.92	18.62	0	0	0
10/10/2017	18.72	131,310	18.99	19.05	18.72	0	0	0
09/10/2017	18.99	18,770	18.76	19.05	18.66	0	0	0
06/10/2017	18.76	34,540	18.99	19.18	18.76	0	0	0
05/10/2017	18.99	31,270	18.85	19.12	18.92	0	0	0
04/10/2017	18.85	45,390	18.59	19.38	18.59	0	0	0
03/10/2017	18.59	94,490	18.59	18.79	18.46	0	0	0
02/10/2017	18.59	88,260	18.66	18.69	18.59	0	26,500	-0.8
29/09/2017	18.66	42,270	18.89	18.89	18.59	0	0	0
28/09/2017	18.89	73,490	18.79	18.92	18.72	0	0	0
27/09/2017	18.79	72,360	18.82	18.85	18.66	0	0	0
26/09/2017	18.82	27,570	18.66	18.85	18.66	0	0	0
25/09/2017	18.66	92,840	18.59	18.85	18.59	0	0	0
22/09/2017	18.59	21,040	18.72	18.72	18.59	0	0	0
21/09/2017	18.72	20,060	18.59	18.85	18.59	0	0	0
20/09/2017	18.59	16,130	18.62	18.72	18.56	0	0	0
19/09/2017	18.62	54,330	18.76	18.76	18.56	570	0	0.0
18/09/2017	18.76	9,830	18.59	18.92	18.56	0	0	0
15/09/2017	18.59	19,110	18.72	18.79	18.46	0	0	0
14/09/2017	18.72	44,950	18.79	18.85	18.72	0	0	0
13/09/2017	18.79	23,920	18.89	19.05	18.59	0	0	0
12/09/2017	18.89	39,060	18.79	18.99	18.66	0	2,500	-0.1
11/09/2017	18.79	33,960	19.05	19.05	18.79	0	0	0
08/09/2017	19.05	45,180	19.12	19.35	19.05	6,000	0	0.2
07/09/2017	19.12	64,300	19.12	19.54	19.12	0	0	0
06/09/2017	19.12	66,360	18.79	19.18	18.72	0	80	-0.0
05/09/2017	18.79	45,630	18.76	19.18	18.79	70	1,500	-0.0
01/09/2017	18.76	3,800	18.76	18.76	18.76	0	0	0
31/08/2017	18.76	13,130	18.76	18.85	18.59	0	0	0
30/08/2017	18.76	43,490	18.59	18.79	18.46	0	500	-0.0
29/08/2017	18.59	12,700	18.59	18.72	18.36	0	0	0
28/08/2017	18.59	44,020	18.39	18.66	18.36	0	0	0
25/08/2017	18.39	44,000	18.46	18.79	18.39	0	0	0
24/08/2017	18.46	16,340	18.49	18.99	18.46	0	10	-0.0
23/08/2017	18.49	5,110	18.79	18.79	18.43	0	0	0
22/08/2017	18.79	96,840	19.05	19.05	18.39	0	0	0
21/08/2017	19.05	5,060	18.92	19.05	18.79	0	20	-0.0
18/08/2017	18.92	30,630	19.25	19.25	18.79	0	0	0
17/08/2017	19.25	264,950	19.05	19.64	19.12	1,480	0	0.0
16/08/2017	19.05	3,380	19.08	19.25	19.05	0	0	0
15/08/2017	19.08	14,520	19.08	19.25	18.85	0	0	0
14/08/2017	19.08	8,310	19.08	19.08	19.05	0	0	0
11/08/2017	19.08	27,110	19.08	19.12	18.72	0	0	0
10/08/2017	19.08	9,670	19.25	19.25	18.79	0	0	0
09/08/2017	19.25	53,890	19.18	19.58	18.99	0	0	0
08/08/2017	19.18	86,020	19.68	19.84	19.18	0	0	0
07/08/2017	19.68	209,920	18.72	19.77	18.79	4,280	2,600	0.1
04/08/2017	18.72	17,800	18.92	19.05	18.72	0	0	0
03/08/2017	18.92	57,990	18.53	18.99	18.53	0	0	0
02/08/2017	18.53	7,620	18.59	18.69	18.33	0	0	0
01/08/2017	18.59	20,580	18.56	18.85	18.56	3,500	0	0.1
31/07/2017	18.56	11,610	18.59	18.59	18.46	0	0	0
28/07/2017	18.59	21,700	18.53	18.72	18.46	250	0	0.0
27/07/2017	18.53	7,600	18.69	18.72	18.46	500	0	0.0
26/07/2017	18.69	18,760	18.72	18.79	18.69	4,250	0	0.1
25/07/2017	18.72	59,450	18.20	18.72	18.07	0	0	0
24/07/2017	18.20	32,510	18.20	18.46	18.07	0	0	0
21/07/2017	18.20	26,370	18.43	18.49	18.20	0	0	0
20/07/2017	18.43	29,590	18.43	18.59	18.43	0	0	0
19/07/2017	18.43	34,600	18.33	18.46	18.30	0	0	0
18/07/2017	18.33	34,070	18.43	18.56	18.30	0	0	0
17/07/2017	18.43	56,870	18.46	18.59	18.39	2,000	0	0.1
14/07/2017	18.46	17,590	18.43	18.59	18.39	0	0	0
13/07/2017	18.43	41,630	18.66	18.66	18.39	0	0	0
12/07/2017	18.66	16,700	18.66	18.79	18.56	0	0	0
11/07/2017	18.66	27,110	18.43	18.72	18.39	0	0	0
10/07/2017	18.43	54,590	18.56	18.92	18.43	0	0	0
07/07/2017	18.56	66,700	18.46	18.92	18.56	0	0	0
06/07/2017	18.46	64,090	18.59	18.59	18.39	1,000	0	0.0

Page:
<<
20
21
22
>>

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