Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/08/2016	13.04	2,000	13.04	13.04	13.04	0	0	0
25/08/2016	13.04	15,300	12.98	13.04	12.98	0	0	0
24/08/2016	12.98	33,500	13.04	13.04	12.92	4,800	0	0.1
23/08/2016	13.04	5,940	13.04	13.10	12.98	380	0	0.0
22/08/2016	13.04	11,450	13.04	13.04	12.98	4,800	0	0.1
19/08/2016	13.04	4,540	12.98	13.04	12.98	0	0	0
18/08/2016	12.98	2,340	12.98	13.04	12.98	0	0	0
17/08/2016	12.98	6,140	12.92	13.04	12.98	0	0	0
16/08/2016	12.92	19,640	12.92	13.04	12.92	4,850	0	0.1
15/08/2016	12.92	3,020	12.92	12.98	12.92	0	0	0
12/08/2016	12.92	490	12.92	12.92	12.92	0	0	0
11/08/2016	12.92	31,900	12.92	12.98	12.80	4,500	0	0.1
10/08/2016	12.92	17,190	12.92	12.92	12.80	2,000	0	0.0
09/08/2016	12.92	10,110	12.62	12.92	12.74	0	0	0
08/08/2016	12.62	2,100	12.62	12.62	12.56	2,000	0	0.0
05/08/2016	12.62	20,130	12.74	12.74	12.44	13,800	0	0.3
04/08/2016	12.74	28,000	12.74	12.92	12.74	9,700	0	0.2
03/08/2016	12.74	6,400	12.92	12.92	12.74	0	0	0
02/08/2016	12.92	33,700	12.68	12.92	12.62	4,900	0	0.1
01/08/2016	12.68	1,200	12.74	12.74	12.68	0	0	0
29/07/2016	12.74	9,760	12.68	12.74	12.62	1,900	0	0.0
28/07/2016	12.68	7,150	12.74	12.74	12.50	7,100	0	0.1
27/07/2016	12.74	10,500	12.80	12.80	12.74	9,700	3,000	0.1
26/07/2016	12.80	3,510	12.92	12.98	12.80	0	0	0
25/07/2016	12.92	610	12.92	12.92	12.74	500	0	0.0
22/07/2016	12.92	17,510	12.98	12.98	12.74	11,280	0	0.2
21/07/2016	12.98	3,950	12.92	12.98	12.86	650	0	0.0
20/07/2016	12.92	6,040	12.80	12.92	12.74	1,000	0	0.0
19/07/2016	12.80	5,990	12.86	13.04	12.80	4,800	0	0.1
18/07/2016	12.86	10,010	12.80	12.92	12.74	650	0	0.0
15/07/2016	12.80	11,000	12.92	12.92	12.80	3,000	0	0.1
14/07/2016	12.92	4,620	12.92	13.04	12.68	400	0	0.0
13/07/2016	12.92	8,560	12.92	13.04	12.68	0	0	0
12/07/2016	12.92	26,520	13.04	13.04	12.62	4,800	0	0.1
11/07/2016	13.04	15,780	13.10	13.10	12.80	4,800	0	0.1
08/07/2016	13.10	19,670	13.10	13.10	12.92	1,190	200	0.0
07/07/2016	13.10	27,550	13.10	13.22	12.92	4,800	0	0.1
06/07/2016	13.10	31,270	13.22	13.22	12.92	4,700	0	0.1
05/07/2016	13.22	14,240	13.16	13.22	13.10	4,700	0	0.1
04/07/2016	13.16	31,140	13.22	13.28	13.10	0	0	0
01/07/2016	13.22	31,650	13.04	13.22	12.92	980	0	0.0
30/06/2016	13.04	9,750	13.16	13.22	12.86	4,800	0	0.1
29/06/2016	13.16	17,300	12.98	13.16	12.92	0	0	0
28/06/2016	12.98	15,900	12.80	12.98	12.74	5,000	0	0.1
27/06/2016	12.80	19,070	12.92	12.92	12.68	4,800	0	0.1
24/06/2016	12.92	42,500	13.40	13.46	12.74	4,700	0	0.1
23/06/2016	13.40	14,740	13.10	13.40	13.10	0	0	0
22/06/2016	13.10	10,610	13.28	13.34	13.10	4,700	0	0.1
21/06/2016	13.28	13,600	13.16	13.34	13.10	4,700	0	0.1
20/06/2016	13.16	13,670	13.22	13.34	13.10	0	0	0
17/06/2016	13.22	8,500	13.04	13.22	12.92	0	0	0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
16/06/2016	13.04	36,400	12.71	13.22	12.92	0	0	0
15/06/2016	12.71	22,170	12.88	12.94	12.71	4,710	0	0.1
14/06/2016	12.88	23,150	12.76	12.94	12.71	4,700	0	0.1
13/06/2016	12.76	15,040	13.00	13.00	12.71	2,010	0	0.0
10/06/2016	13.00	90,240	12.82	13.11	12.65	4,700	0	0.1
09/06/2016	12.82	71,120	12.71	13.29	12.71	0	0	0
08/06/2016	12.71	54,380	12.53	12.71	12.53	4,800	100	0.1
07/06/2016	12.53	14,890	12.71	12.71	12.53	0	0	0
06/06/2016	12.71	13,290	12.47	12.71	12.42	4,800	0	0.1
03/06/2016	12.47	36,850	12.47	12.59	12.36	4,800	0	0.1
02/06/2016	12.47	16,020	12.59	13.00	12.47	4,700	0	0.1
01/06/2016	12.59	20,690	12.82	12.88	12.59	4,800	0	0.1
31/05/2016	12.82	18,680	12.76	13.05	12.65	5,000	0	0.1
30/05/2016	12.76	2,110	12.82	12.82	12.65	300	0	0.0
27/05/2016	12.82	4,960	12.71	12.82	12.71	4,700	0	0.1
26/05/2016	12.71	9,780	12.71	12.82	12.65	4,700	0	0.1
25/05/2016	12.71	21,610	12.71	12.76	12.71	0	0	0
24/05/2016	12.71	10,660	12.76	12.82	12.65	4,700	0	0.1
23/05/2016	12.76	39,430	13.17	13.17	12.65	23,160	0	0.5
20/05/2016	13.17	18,720	12.76	13.29	12.71	11,540	0	0.3
19/05/2016	12.76	17,600	12.88	12.88	12.59	4,700	0	0.1
18/05/2016	12.88	16,990	12.59	13.23	12.59	4,700	0	0.1
17/05/2016	12.59	8,090	12.82	13.58	12.59	0	0	0
16/05/2016	12.82	17,310	12.47	12.94	12.47	4,600	0	0.1
13/05/2016	12.47	78,110	13.11	13.23	12.47	4,700	0	0.1
12/05/2016	13.11	17,110	13.17	13.17	13.11	4,500	0	0.1
11/05/2016	13.17	2,640	12.82	13.17	13.11	0	0	0
10/05/2016	12.82	35,890	12.88	12.88	12.47	4,600	0	0.1
09/05/2016	12.88	33,820	13.34	13.46	12.88	4,600	100	0.1
06/05/2016	13.34	45,560	13.34	13.46	12.94	4,500	0	0.1
05/05/2016	13.34	15,660	13.34	13.46	13.34	4,500	0	0.1
04/05/2016	13.34	43,450	13.92	13.92	13.34	4,300	0	0.1
29/04/2016	13.92	12,600	13.92	13.92	13.75	0	0	0
28/04/2016	13.92	57,850	14.10	14.16	13.81	0	0	0
27/04/2016	14.10	130,990	14.10	14.50	14.04	0	5,070	-0.1
26/04/2016	14.10	127,270	13.87	14.39	13.81	0	0	0
25/04/2016	13.87	20,050	13.87	13.98	13.69	0	0	0
22/04/2016	13.87	43,320	14.10	14.10	13.69	1,500	0	0.0
21/04/2016	14.10	111,310	13.69	14.16	13.69	0	8,000	-0.2
20/04/2016	13.69	53,750	13.58	14.27	13.58	0	0	0
19/04/2016	13.58	41,500	14.27	14.27	13.34	0	0	0
15/04/2016	14.27	20,920	14.39	14.45	14.21	0	0	0
14/04/2016	14.39	18,950	14.39	14.39	14.10	0	0	0
13/04/2016	14.39	151,130	14.16	14.79	14.39	0	43,410	-1.1
12/04/2016	14.16	274,430	13.46	14.39	13.34	0	58,330	-1.4
11/04/2016	13.46	12,310	12.94	13.58	13.11	0	0	0
08/04/2016	12.94	32,230	12.82	12.94	12.65	4,600	0	0.1
07/04/2016	12.82	13,920	13.00	13.05	12.82	4,500	0	0.1
06/04/2016	13.00	30,120	12.76	13.05	12.76	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.20	-0.24%	2,597,300	-2,200	0	80.50 88.30 81.80
2 tháng (2026-07-13)	7.27	9.58%	3,979,200	-22,001	0	71.61 88.30 81.80
3 tháng (2026-06-15)	9.09	12.29%	5,399,500	59,600	0	71.61 88.30 81.80
6 tháng (2026-03-16)	12.94	18.44%	7,285,200	-222,040	-4.3	64.20 88.30 81.80
12 tháng (2025-09-16)	13.80	19.92%	18,419,800	-550,740	-26.5	63.24 88.30 81.80
24 tháng (2024-09-23)	46.99	130.11%	62,795,100	-183,440	-13.7	35.83 88.30 81.80
36 tháng (2023-09-27)	54.32	188.73%	65,430,200	119,460	-1.6	27.15 88.30 81.80
60 tháng (2021-10-07)	48.78	142.15%	73,092,900	116,246	5.0	20.68 88.30 81.80

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH