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

Page:
<<
24
25
26
>>

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