Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-2.70	-3.60%	1,744,400	-69,300	-5.0	70.60 81.90 72.20
2 tháng (2026-01-19)	-12.50	-14.74%	3,743,800	-51,600	-2.9	70.60 84.80 72.20
3 tháng (2025-12-18)	-7.10	-8.94%	5,947,300	22,300	3.0	70.60 84.80 72.20
6 tháng (2025-09-19)	1.30	1.83%	11,049,200	-305,800	-20.7	65.80 84.80 72.20
12 tháng (2025-03-24)	-4.38	-5.71%	35,684,800	-383,500	-33.4	56.93 84.80 72.20
24 tháng (2024-03-28)	35.67	97.38%	57,310,600	312,100	0.6	34.84 84.80 72.20
36 tháng (2023-04-03)	48.29	201.09%	59,953,800	128,000	-4.9	24.01 84.80 72.20
60 tháng (2021-04-13)	39.33	119.32%	67,139,300	202,586	3.0	21.52 84.80 72.20

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH