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

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 (2026-05-13)	1.50	2%	415,600	-10,400	0	74.50 77.10 76.50
2 tháng (2026-04-13)	4.40	6.10%	1,079,400	-133,400	0	72.10 77.10 76.50
3 tháng (2026-03-16)	3.50	4.79%	1,879,600	-281,840	-4.3	66.80 77.10 76.50
6 tháng (2025-12-15)	0.40	0.53%	7,869,800	-213,640	2.2	66.80 84.80 76.50
12 tháng (2025-06-17)	12.15	18.88%	26,799,100	-415,340	-23.9	63.68 84.80 76.50
24 tháng (2024-06-24)	35.07	84.63%	58,512,200	55,160	-1.7	34.84 84.80 76.50
36 tháng (2023-06-28)	48.91	177.27%	61,035,000	-125,940	-7.2	27.50 84.80 76.50
60 tháng (2021-07-08)	43.96	135.11%	68,621,500	-45,454	1.0	21.52 84.80 76.50

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH