Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2017	19.28	351,140	18.81	19.31	18.75	6,760	0	0.2
09/02/2017	18.81	193,310	18.91	18.94	18.69	1,900	0	0.1
08/02/2017	18.91	384,070	18.69	19.06	18.91	0	0	0
07/02/2017	18.69	340,360	18.44	18.78	18.16	0	0	0
06/02/2017	18.44	61,040	18.31	18.44	18.28	10,000	0	0.3
03/02/2017	18.31	155,380	18.72	18.75	18.19	10,000	300	0.3
02/02/2017	18.72	278,500	17.50	18.72	18.13	4,600	0	0.1
25/01/2017	17.50	37,930	17.50	17.75	17.47	0	1,870	-0.1
24/01/2017	17.50	141,560	17.13	17.81	17.13	0	62,860	-1.7
23/01/2017	17.13	36,200	17.31	17.63	17.13	0	14,600	-0.4
20/01/2017	17.31	125,920	17.75	17.75	17.19	0	16,870	-0.5
19/01/2017	17.75	22,180	17.69	17.88	17.63	0	9,630	-0.3
18/01/2017	17.69	67,730	17.88	18.13	17.63	10,000	30,090	-0.6
17/01/2017	17.88	68,340	18.25	18.44	17.88	10,000	11,320	-0.0
16/01/2017	18.25	150,030	17.94	18.75	18.19	11,000	32,120	-0.6
13/01/2017	17.94	57,160	18.13	18.19	17.75	0	6,290	-0.2
12/01/2017	18.13	87,000	18.19	18.44	17.94	0	31,120	-0.9
11/01/2017	18.19	195,430	17.50	18.38	17.63	2,000	31,300	-0.8
10/01/2017	17.50	62,340	16.88	17.50	16.88	27,650	0	0.8
09/01/2017	16.88	38,640	17.25	17.31	16.81	3,700	450	0.1
06/01/2017	17.25	84,610	17.44	17.63	17.19	22,610	1,000	0.6
05/01/2017	17.44	82,050	16.97	17.50	16.88	18,560	0	0.5
04/01/2017	16.97	24,590	17.00	17.19	16.88	0	0	0
03/01/2017	17.00	63,460	16.72	17.00	16.25	0	0	0
30/12/2016	16.72	19,980	16.75	16.75	16.25	0	0	0
29/12/2016	16.75	66,670	16.50	16.75	16.25	0	0	0
28/12/2016	16.50	70,000	16.13	16.56	16.25	2,000	400	0.0
27/12/2016	16.13	60,120	16.13	16.31	15.97	0	740	-0.0
26/12/2016	16.13	67,870	16.44	16.44	16.00	12,000	0	0.3
23/12/2016	16.44	11,620	16.69	16.69	16.13	0	1,500	-0.0
22/12/2016	16.69	55,400	16.69	16.88	16.63	0	0	0
21/12/2016	16.69	36,340	16.69	17.06	16.69	0	0	0
20/12/2016	16.69	150,850	17.35	17.35	16.63	0	0	0
19/12/2016	17.35	77,700	17.56	17.63	17.19	0	0	0
16/12/2016	17.56	79,830	17.60	17.81	17.31	0	0	0
15/12/2016	17.60	157,500	17.25	17.88	17.31	0	0	0
14/12/2016	17.25	128,470	16.88	17.47	17.00	0	0	0
13/12/2016	16.88	60,750	16.75	17.13	16.50	0	0	0
12/12/2016	16.75	178,320	16.31	17.25	16.56	0	0	0
09/12/2016	16.31	168,990	15.72	16.35	15.63	0	0	0
08/12/2016	15.72	80,390	15.56	15.94	15.60	2,000	0	0.1
07/12/2016	15.56	55,080	15.75	15.88	15.31	80	0	0.0
06/12/2016	15.75	90,460	15.78	16.22	15.63	0	0	0
05/12/2016	15.78	74,890	15.47	15.81	15.41	0	0	0
02/12/2016	15.47	100,690	15.56	15.56	15.25	0	0	0
01/12/2016	15.56	92,080	15.56	15.94	15.56	0	0	0
30/11/2016	15.56	308,710	16.25	16.25	15.13	0	0	0
29/11/2016	16.25	62,040	16.56	16.75	16.25	0	0	0
28/11/2016	16.56	92,160	16.56	16.75	16.00	0	0	0
25/11/2016	16.56	62,220	17.06	17.13	16.56	0	0	0
24/11/2016	17.06	139,670	16.72	17.38	16.91	0	3,400	-0.1
23/11/2016	16.72	329,530	17.97	17.97	16.72	0	2,520	-0.1
22/11/2016	17.97	143,530	17.56	18.00	17.69	0	100	-0.0
21/11/2016	17.56	243,690	17.50	18.25	17.56	0	14,120	-0.4
18/11/2016	17.50	171,520	18.13	18.13	17.41	5,900	660	0.1
17/11/2016	18.13	129,680	18.63	19.00	18.13	0	5,740	-0.2
16/11/2016	18.63	283,010	18.25	19.03	18.31	2,020	26,820	-0.8
15/11/2016	18.25	171,900	17.88	18.56	17.69	1,000	3,860	-0.1
14/11/2016	17.88	250,560	18.19	18.25	17.75	1,000	2,690	-0.0
11/11/2016	18.19	393,830	17.72	18.75	18.13	2,000	2,000	0.0
10/11/2016	17.72	380,600	16.56	17.72	16.88	3,000	0	0.1
09/11/2016	16.56	204,400	16.81	16.88	16.25	0	0	0
08/11/2016	16.81	269,550	16.56	17.00	16.69	7,000	0	0.2
07/11/2016	16.56	182,830	16.13	16.69	16.13	0	3,000	-0.1
04/11/2016	16.13	71,950	16.19	16.25	16.03	0	5,100	-0.1
03/11/2016	16.19	101,700	16.03	16.41	15.81	0	1,000	-0.0
02/11/2016	16.03	213,390	16.13	16.63	15.69	2,000	0	0.1
01/11/2016	16.13	156,040	16.25	16.25	15.56	0	0	0
31/10/2016	16.25	86,080	16.50	16.69	16.13	2,000	0	0.1
28/10/2016	16.50	222,000	15.88	16.69	15.88	0	0	0
27/10/2016	15.88	414,180	15.06	15.91	15.06	0	0	0
26/10/2016	15.06	12,920	15.06	15.13	14.81	40	0	0.0
25/10/2016	15.06	124,800	15.13	15.25	15.06	4,200	0	0.1
24/10/2016	15.13	74,270	15.13	15.35	15.06	4,730	0	0.1
21/10/2016	15.13	32,450	15.25	15.25	15.13	4,200	0	0.1
20/10/2016	15.25	33,060	15.56	15.56	15.16	0	0	0
19/10/2016	15.56	62,470	15.56	15.56	15.31	4,000	0	0.1
18/10/2016	15.56	117,000	15.38	15.56	15.19	0	0	0
17/10/2016	15.38	129,330	15.00	15.56	15.00	0	0	0
14/10/2016	15.00	25,510	15.06	15.06	14.81	4,300	0	0.1
13/10/2016	15.06	17,060	14.97	15.13	14.97	0	0	0
12/10/2016	14.97	63,140	14.88	15.25	14.94	0	10	-0.0
11/10/2016	14.88	93,910	14.31	14.88	14.31	0	0	0
10/10/2016	14.31	9,670	14.31	14.31	14.25	4,500	0	0.1
07/10/2016	14.31	14,950	14.31	14.31	14.25	8,820	0	0.2
06/10/2016	14.31	32,560	14.19	14.44	14.25	4,500	0	0.1
05/10/2016	14.19	10,200	14.31	14.31	14.00	4,500	0	0.1
04/10/2016	14.31	10,940	14.31	14.31	14.31	4,500	0	0.1
03/10/2016	14.31	7,980	14.56	14.56	14.25	4,400	0	0.1
30/09/2016	14.56	11,000	14.31	14.56	14.31	0	0	0
29/09/2016	14.31	2,110	14.63	14.63	14.31	550	0	0.0
28/09/2016	14.63	5,770	14.25	14.63	14.25	220	0	0.0
27/09/2016	14.25	19,600	14.25	14.31	14.25	4,500	0	0.1
26/09/2016	14.25	16,100	14.25	14.31	14.06	5,060	0	0.1
23/09/2016	14.25	10,100	14.31	14.31	14.25	4,500	0	0.1
22/09/2016	14.31	13,050	14.25	14.44	14.25	0	0	0
21/09/2016	14.25	6,350	14.19	14.25	14.19	0	0	0
20/09/2016	14.19	40,030	14.06	14.31	14.13	0	1,690	-0.0
19/09/2016	14.06	10,540	14.13	14.13	14.06	10,540	0	0.2
16/09/2016	14.13	10,670	14.44	14.44	13.63	4,500	0	0.1

Page:
<<
22
23
24
>>

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