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

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 (2025-12-29)	6.20	8.10%	2,495,100	223,500	18.1	76.50 84.80 77.90
2 tháng (2025-12-01)	5.20	6.71%	3,807,500	186,700	15.2	75.20 84.80 77.90
3 tháng (2025-10-30)	8.70	11.76%	6,276,500	122,300	10.1	73.70 84.80 77.90
6 tháng (2025-08-01)	18.20	28.22%	13,948,500	138,200	6.5	64.30 84.80 77.90
12 tháng (2025-02-03)	19.70	31.26%	41,091,400	-130,900	-16.1	56.93 84.80 77.90
24 tháng (2024-02-15)	50.21	154.56%	54,650,900	496,500	14.4	32.49 84.80 77.90
36 tháng (2023-02-13)	55.20	200.76%	57,340,400	313,886	8.9	23.07 84.80 77.90
60 tháng (2021-02-23)	48.54	142.06%	64,388,200	386,386	16.7	21.52 84.80 77.90

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH