Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/09/2016	14.44	17,750	14.25	14.50	13.28	9,850	0	0.2
14/09/2016	14.25	4,470	13.88	14.38	14.00	0	0	0
13/09/2016	13.88	2,640	13.69	14.06	13.75	0	0	0
12/09/2016	13.69	11,610	13.63	13.75	13.56	4,700	0	0.1
09/09/2016	13.63	7,590	13.63	14.06	13.63	0	0	0
08/09/2016	13.63	1,440	13.63	14.00	13.63	970	0	0.0
07/09/2016	13.63	8,750	13.50	13.63	13.44	70	40	0.0
06/09/2016	13.50	4,510	13.50	13.56	13.50	1,360	0	0.0
05/09/2016	13.50	8,200	13.56	13.56	13.50	4,800	0	0.1
01/09/2016	13.56	5,540	13.56	13.69	13.56	0	0	0
31/08/2016	13.56	640	13.56	13.63	13.56	0	0	0
30/08/2016	13.56	11,820	13.44	13.56	13.44	4,800	0	0.1
29/08/2016	13.44	27,370	13.56	13.63	13.44	4,800	3,960	0.0
26/08/2016	13.56	2,000	13.56	13.56	13.56	0	0	0
25/08/2016	13.56	15,300	13.50	13.56	13.50	0	0	0
24/08/2016	13.50	33,500	13.56	13.56	13.44	4,800	0	0.1
23/08/2016	13.56	5,940	13.56	13.63	13.50	380	0	0.0
22/08/2016	13.56	11,450	13.56	13.56	13.50	4,800	0	0.1
19/08/2016	13.56	4,540	13.50	13.56	13.50	0	0	0
18/08/2016	13.50	2,340	13.50	13.56	13.50	0	0	0
17/08/2016	13.50	6,140	13.44	13.56	13.50	0	0	0
16/08/2016	13.44	19,640	13.44	13.56	13.44	4,850	0	0.1
15/08/2016	13.44	3,020	13.44	13.50	13.44	0	0	0
12/08/2016	13.44	490	13.44	13.44	13.44	0	0	0
11/08/2016	13.44	31,900	13.44	13.50	13.31	4,500	0	0.1
10/08/2016	13.44	17,190	13.44	13.44	13.31	2,000	0	0.0
09/08/2016	13.44	10,110	13.13	13.44	13.25	0	0	0
08/08/2016	13.13	2,100	13.13	13.13	13.06	2,000	0	0.0
05/08/2016	13.13	20,130	13.25	13.25	12.94	13,800	0	0.3
04/08/2016	13.25	28,000	13.25	13.44	13.25	9,700	0	0.2
03/08/2016	13.25	6,400	13.44	13.44	13.25	0	0	0
02/08/2016	13.44	33,700	13.19	13.44	13.13	4,900	0	0.1
01/08/2016	13.19	1,200	13.25	13.25	13.19	0	0	0
29/07/2016	13.25	9,760	13.19	13.25	13.13	1,900	0	0.0
28/07/2016	13.19	7,150	13.25	13.25	13.00	7,100	0	0.1
27/07/2016	13.25	10,500	13.31	13.31	13.25	9,700	3,000	0.1
26/07/2016	13.31	3,510	13.44	13.50	13.31	0	0	0
25/07/2016	13.44	610	13.44	13.44	13.25	500	0	0.0
22/07/2016	13.44	17,510	13.50	13.50	13.25	11,280	0	0.2
21/07/2016	13.50	3,950	13.44	13.50	13.38	650	0	0.0
20/07/2016	13.44	6,040	13.31	13.44	13.25	1,000	0	0.0
19/07/2016	13.31	5,990	13.38	13.56	13.31	4,800	0	0.1
18/07/2016	13.38	10,010	13.31	13.44	13.25	650	0	0.0
15/07/2016	13.31	11,000	13.44	13.44	13.31	3,000	0	0.1
14/07/2016	13.44	4,620	13.44	13.56	13.19	400	0	0.0
13/07/2016	13.44	8,560	13.44	13.56	13.19	0	0	0
12/07/2016	13.44	26,520	13.56	13.56	13.13	4,800	0	0.1
11/07/2016	13.56	15,780	13.63	13.63	13.31	4,800	0	0.1
08/07/2016	13.63	19,670	13.63	13.63	13.44	1,190	200	0.0
07/07/2016	13.63	27,550	13.63	13.75	13.44	4,800	0	0.1
06/07/2016	13.63	31,270	13.75	13.75	13.44	4,700	0	0.1
05/07/2016	13.75	14,240	13.69	13.75	13.63	4,700	0	0.1
04/07/2016	13.69	31,140	13.75	13.81	13.63	0	0	0
01/07/2016	13.75	31,650	13.56	13.75	13.44	980	0	0.0
30/06/2016	13.56	9,750	13.69	13.75	13.38	4,800	0	0.1
29/06/2016	13.69	17,300	13.50	13.69	13.44	0	0	0
28/06/2016	13.50	15,900	13.31	13.50	13.25	5,000	0	0.1
27/06/2016	13.31	19,070	13.44	13.44	13.19	4,800	0	0.1
24/06/2016	13.44	42,500	13.94	14.00	13.25	4,700	0	0.1
23/06/2016	13.94	14,740	13.63	13.94	13.63	0	0	0
22/06/2016	13.63	10,610	13.81	13.88	13.63	4,700	0	0.1
21/06/2016	13.81	13,600	13.69	13.88	13.63	4,700	0	0.1
20/06/2016	13.69	13,670	13.75	13.88	13.63	0	0	0
17/06/2016	13.75	8,500	13.56	13.75	13.44	0	0	0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
16/06/2016	13.56	36,400	13.22	13.75	13.44	0	0	0
15/06/2016	13.22	22,170	13.40	13.46	13.22	4,710	0	0.1
14/06/2016	13.40	23,150	13.28	13.46	13.22	4,700	0	0.1
13/06/2016	13.28	15,040	13.52	13.52	13.22	2,010	0	0.0
10/06/2016	13.52	90,240	13.34	13.64	13.16	4,700	0	0.1
09/06/2016	13.34	71,120	13.22	13.82	13.22	0	0	0
08/06/2016	13.22	54,380	13.04	13.22	13.04	4,800	100	0.1
07/06/2016	13.04	14,890	13.22	13.22	13.04	0	0	0
06/06/2016	13.22	13,290	12.98	13.22	12.92	4,800	0	0.1
03/06/2016	12.98	36,850	12.98	13.10	12.86	4,800	0	0.1
02/06/2016	12.98	16,020	13.10	13.52	12.98	4,700	0	0.1
01/06/2016	13.10	20,690	13.34	13.40	13.10	4,800	0	0.1
31/05/2016	13.34	18,680	13.28	13.58	13.16	5,000	0	0.1
30/05/2016	13.28	2,110	13.34	13.34	13.16	300	0	0.0
27/05/2016	13.34	4,960	13.22	13.34	13.22	4,700	0	0.1
26/05/2016	13.22	9,780	13.22	13.34	13.16	4,700	0	0.1
25/05/2016	13.22	21,610	13.22	13.28	13.22	0	0	0
24/05/2016	13.22	10,660	13.28	13.34	13.16	4,700	0	0.1
23/05/2016	13.28	39,430	13.70	13.70	13.16	23,160	0	0.5
20/05/2016	13.70	18,720	13.28	13.82	13.22	11,540	0	0.3
19/05/2016	13.28	17,600	13.40	13.40	13.10	4,700	0	0.1
18/05/2016	13.40	16,990	13.10	13.76	13.10	4,700	0	0.1
17/05/2016	13.10	8,090	13.34	14.13	13.10	0	0	0
16/05/2016	13.34	17,310	12.98	13.46	12.98	4,600	0	0.1
13/05/2016	12.98	78,110	13.64	13.76	12.98	4,700	0	0.1
12/05/2016	13.64	17,110	13.70	13.70	13.64	4,500	0	0.1
11/05/2016	13.70	2,640	13.34	13.70	13.64	0	0	0
10/05/2016	13.34	35,890	13.40	13.40	12.98	4,600	0	0.1
09/05/2016	13.40	33,820	13.88	14.00	13.40	4,600	100	0.1
06/05/2016	13.88	45,560	13.88	14.00	13.46	4,500	0	0.1
05/05/2016	13.88	15,660	13.88	14.00	13.88	4,500	0	0.1
04/05/2016	13.88	43,450	14.49	14.49	13.88	4,300	0	0.1
29/04/2016	14.49	12,600	14.49	14.49	14.31	0	0	0
28/04/2016	14.49	57,850	14.67	14.73	14.37	0	0	0
27/04/2016	14.67	130,990	14.67	15.09	14.61	0	5,070	-0.1
26/04/2016	14.67	127,270	14.43	14.97	14.37	0	0	0

Page:
<<
23
24
25
>>

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