Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/04/2018	17.62	58,130	17.62	17.74	17.62	0	0	0
04/04/2018	17.62	49,290	17.68	17.74	17.62	0	0	0
03/04/2018	17.68	28,350	17.93	17.93	17.65	0	1,500	-0.0
02/04/2018	17.93	26,940	17.62	17.93	17.30	0	0	0
30/03/2018	17.62	31,140	17.68	17.68	17.62	0	1,500	-0.0
29/03/2018	17.68	21,160	17.74	17.74	17.68	0	1,500	-0.0
28/03/2018	17.74	68,710	16.76	17.74	17.36	0	1,500	-0.0
27/03/2018	16.76	38,950	17.93	18.00	16.76	0	1,500	-0.0
26/03/2018	17.93	3,590	18.12	18.12	17.77	0	2,000	-0.1
23/03/2018	18.12	3,670	18.25	18.25	17.71	0	2,100	-0.1
22/03/2018	18.25	11,120	18.06	18.31	18.06	100	0	0.0
21/03/2018	18.06	64,780	18.18	18.18	17.96	0	1,500	-0.0
20/03/2018	18.18	31,940	18.31	18.31	17.96	0	1,500	-0.0
19/03/2018	18.31	20,010	18.18	18.31	18.18	0	0	0
16/03/2018	18.18	65,290	18.18	18.31	18.18	2,500	5,000	-0.1
15/03/2018	18.18	29,240	18.31	18.31	18.12	0	16,350	-0.5
14/03/2018	18.31	45,920	18.31	18.50	18.28	0	8,000	-0.2
13/03/2018	18.31	54,120	18.31	18.31	18.22	0	580	-0.0
12/03/2018	18.31	68,050	18.18	18.37	18.18	0	0	0
09/03/2018	18.18	15,510	18.18	18.50	18.15	0	0	0
08/03/2018	18.18	30,270	18.12	18.31	18.00	11,660	0	0.3
07/03/2018	18.12	19,140	18.06	18.12	18.06	3,850	0	0.1
06/03/2018	18.06	17,670	18.06	18.18	17.81	0	40	-0.0
05/03/2018	18.06	68,400	17.93	18.18	17.87	13,340	0	0.4
02/03/2018	17.93	55,870	18.18	18.18	17.81	0	0	0
01/03/2018	18.18	37,320	18.12	18.31	17.87	20	0	0.0
28/02/2018	18.12	59,640	18.12	18.31	17.93	2,970	0	0.1
27/02/2018	18.12	24,400	18.12	18.18	18.12	0	0	0
26/02/2018	18.12	35,110	18.18	18.18	17.93	0	0	0
23/02/2018	18.18	25,450	18.28	18.28	17.96	0	0	0
22/02/2018	18.28	2,040	18.28	18.31	17.55	0	0	0
21/02/2018	18.28	9,490	18.31	18.50	18.00	0	0	0
13/02/2018	18.31	13,480	18.31	18.47	17.81	0	0	0
12/02/2018	18.31	81,180	18.18	18.31	17.68	320	0	0.0
09/02/2018	18.18	26,460	18.00	18.18	17.17	0	0	0
08/02/2018	18.00	31,620	18.12	18.12	17.62	0	0	0
07/02/2018	18.12	44,870	18.18	18.28	17.62	0	10,730	-0.3
06/02/2018	18.18	85,770	18.00	18.18	16.80	0	2,800	-0.1
05/02/2018	18.00	90,640	18.91	18.91	17.93	0	21,190	-0.6
02/02/2018	18.91	6,440	18.44	18.91	18.31	0	1,000	-0.0
01/02/2018	18.44	61,790	18.63	18.63	18.12	0	4,810	-0.1
31/01/2018	18.63	20,100	18.82	18.88	18.63	0	1,000	-0.0
30/01/2018	18.82	19,060	18.94	19.13	18.82	0	1,000	-0.0
29/01/2018	18.94	52,870	19.57	19.57	18.22	0	2,500	-0.1
26/01/2018	19.57	9,200	19.70	20.02	19.45	1,010	0	0.0
25/01/2018	19.70	83,110	19.83	20.14	19.57	0	0	0
22/01/2018	19.83	44,240	19.86	19.89	19.54	3,800	1,000	0.1
19/01/2018	19.86	72,120	19.89	19.89	19.04	0	5,500	-0.2
18/01/2018	19.89	90,160	19.38	19.89	18.88	0	1,000	-0.0
17/01/2018	19.38	109,220	19.89	19.89	19.13	800	1,040	-0.0
16/01/2018	19.89	110,790	19.79	20.08	19.48	0	4,000	-0.1
15/01/2018	19.79	89,950	18.50	19.79	18.88	16,930	3,360	0.4
12/01/2018	18.50	79,660	18.34	18.69	18.34	1,500	1,000	0.0
11/01/2018	18.34	61,060	18.37	18.56	18.31	0	1,000	-0.0
10/01/2018	18.37	76,110	18.31	18.56	18.31	2,000	790	0.0
09/01/2018	18.31	23,430	18.37	18.44	18.31	0	0	0
08/01/2018	18.37	47,990	18.06	18.56	17.93	0	0	0
05/01/2018	18.06	11,530	18.18	18.18	17.93	0	0	0
04/01/2018	18.18	11,110	18.06	18.18	17.90	0	0	0
03/01/2018	18.06	7,120	18.12	18.12	17.90	0	500	-0.0
02/01/2018	18.12	4,100	18.18	18.25	18.00	0	0	0
29/12/2017	18.18	9,020	18.12	18.25	17.93	1,000	0	0.0
28/12/2017	18.12	14,320	17.93	18.25	18.00	0	1,000	-0.0
27/12/2017	17.93	11,470	17.68	18.63	17.93	500	0	0.0
26/12/2017	17.68	29,860	17.87	17.87	17.62	0	0	0
25/12/2017	17.87	7,310	17.90	17.90	17.77	0	0	0
22/12/2017	17.90	2,650	17.81	17.93	17.62	0	0	0
21/12/2017	17.81	18,910	17.90	17.90	17.74	0	7,500	-0.2
20/12/2017	17.90	7,280	18.00	18.00	17.87	0	0	0
19/12/2017	18.00	1,760	18.06	18.06	17.84	0	0	0
18/12/2017	18.06	34,360	18.06	18.06	17.87	7,500	0	0.2
15/12/2017	18.06	31,550	18.06	18.06	17.81	0	8,330	-0.2
14/12/2017	18.06	25,910	18.06	18.06	17.36	13,990	0	0.4
13/12/2017	18.06	13,100	18.06	18.06	17.74	0	0	0
12/12/2017	18.06	8,510	18.12	18.12	17.68	830	0	0.0
11/12/2017	18.12	14,880	18.06	18.15	17.93	2,500	0	0.1
08/12/2017	18.06	11,250	18.12	18.25	17.90	0	0	0
07/12/2017	18.12	11,620	18.03	18.18	17.93	0	0	0
06/12/2017	18.03	19,140	18.06	18.12	17.93	0	0	0
05/12/2017	18.06	22,700	18.28	18.34	18.06	5,000	0	0.1
04/12/2017	18.28	28,510	18.18	18.31	17.74	0	2,000	-0.1
01/12/2017	18.18	10,160	18.31	18.31	18.00	170	0	0.0
30/11/2017	18.31	41,390	18.06	18.50	18.12	0	0	0
29/11/2017	18.06	25,450	17.93	18.12	17.87	1,300	1,000	0.0
28/11/2017	17.93	29,210	17.93	18.00	17.87	0	1,750	-0.0
27/11/2017	17.93	21,150	18.00	18.06	17.74	0	0	0
24/11/2017	18.00	23,160	18.06	18.18	17.62	0	0	0
23/11/2017	18.06	68,810	17.49	18.18	17.36	0	0	0
22/11/2017	17.49	36,680	17.49	17.55	17.30	500	30	0.0
21/11/2017	17.49	32,000	17.49	17.49	17.36	0	0	0
20/11/2017	17.49	28,020	17.43	17.49	17.36	0	2,160	-0.1
17/11/2017	17.43	10,410	17.49	17.49	17.36	130	0	0.0
16/11/2017	17.49	10,510	17.30	17.49	17.30	0	100	-0.0
15/11/2017	17.30	23,140	17.55	17.55	17.30	0	1,500	-0.0
14/11/2017	17.55	21,930	17.65	17.65	17.30	0	520	-0.0
13/11/2017	17.65	24,120	17.74	17.81	17.36	0	0	0
10/11/2017	17.74	16,410	17.49	17.74	17.36	0	0	0
09/11/2017	17.49	19,690	17.52	17.52	17.36	0	0	0
08/11/2017	17.52	13,110	17.49	17.55	17.43	0	2,000	-0.1
07/11/2017	17.49	11,180	17.62	17.68	17.40	0	1,680	-0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.20	-0.24%	2,597,300	-2,200	0	80.50 88.30 81.80
2 tháng (2026-07-13)	7.27	9.58%	3,979,200	-22,001	0	71.61 88.30 81.80
3 tháng (2026-06-15)	9.09	12.29%	5,399,500	59,600	0	71.61 88.30 81.80
6 tháng (2026-03-16)	12.94	18.44%	7,285,200	-222,040	-4.3	64.20 88.30 81.80
12 tháng (2025-09-16)	13.80	19.92%	18,419,800	-550,740	-26.5	63.24 88.30 81.80
24 tháng (2024-09-23)	46.99	130.11%	62,795,100	-183,440	-13.7	35.83 88.30 81.80
36 tháng (2023-09-27)	54.32	188.73%	65,430,200	119,460	-1.6	27.15 88.30 81.80
60 tháng (2021-10-07)	48.78	142.15%	73,092,900	116,246	5.0	20.68 88.30 81.80

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH