Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/07/2017	18.59	69,130	18.62	18.62	18.56	0	0	0
04/07/2017	18.62	47,990	18.85	19.05	18.62	1,000	0	0.0
03/07/2017	18.85	57,430	18.85	19.38	18.56	0	0	0
30/06/2017	18.85	58,510	18.85	19.18	18.79	0	0	0
29/06/2017	18.85	18,390	18.56	18.89	18.49	0	0	0
28/06/2017	18.56	47,940	18.66	18.92	18.53	0	0	0
27/06/2017	18.66	76,100	19.05	19.05	18.66	0	390	-0.0
26/06/2017	19.05	57,670	19.05	19.25	18.85	1,080	0	0.0
23/06/2017	19.05	48,070	19.18	19.38	18.92	0	100	-0.0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017	19.18	258,540	19.31	19.71	19.15	390	0	0.0
21/06/2017	19.31	58,520	19.25	19.50	19.06	0	0	0
20/06/2017	19.25	123,410	19.31	19.31	19.06	0	0	0
19/06/2017	19.31	79,230	19.56	19.63	19.31	0	0	0
16/06/2017	19.56	131,950	19.66	19.88	19.31	0	0	0
15/06/2017	19.66	213,380	19.25	19.69	19.38	0	0	0
14/06/2017	19.25	92,050	18.69	19.38	18.69	1,500	8,880	-0.2
13/06/2017	18.69	65,820	18.31	18.75	18.47	0	8,000	-0.2
12/06/2017	18.31	192,430	18.19	18.63	18.00	0	38,060	-1.1
09/06/2017	18.19	126,550	18.16	18.44	17.94	0	0	0
08/06/2017	18.16	101,190	18.47	18.50	18.13	0	0	0
07/06/2017	18.47	78,310	18.75	18.75	18.44	0	36,000	-1.1
06/06/2017	18.75	24,730	18.85	19.06	18.63	1,700	0	0.1
05/06/2017	18.85	159,790	18.50	19.31	18.31	2,180	0	0.1
02/06/2017	18.50	29,100	18.50	19.00	18.35	0	0	0
01/06/2017	18.50	86,840	18.66	18.66	18.44	10	0	0.0
31/05/2017	18.66	96,310	18.75	18.85	18.66	0	0	0
30/05/2017	18.75	125,340	18.97	19.31	18.75	0	0	0
29/05/2017	18.97	192,000	19.06	19.13	18.75	0	0	0
26/05/2017	19.06	96,270	19.19	19.31	19.00	0	0	0
25/05/2017	19.19	84,580	19.31	19.44	19.06	0	0	0
24/05/2017	19.31	125,330	18.94	19.35	18.88	0	0	0
23/05/2017	18.94	90,530	19.38	19.56	18.94	0	0	0
22/05/2017	19.38	135,770	19.35	19.66	19.38	0	0	0
19/05/2017	19.35	132,610	19.25	19.38	18.94	0	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 (2026-02-23)	-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