Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2015	13.70	8,910	13.70	14.23	13.65	8,700	8,700	0
08/10/2015	13.70	8,480	13.65	14.46	13.65	4,400	0	0.1
07/10/2015	13.65	4,910	14.63	14.63	13.65	2,000	10	0.0
06/10/2015	14.63	10	14.05	14.63	14.63	0	0	0
05/10/2015	14.05	10	13.36	14.05	14.05	0	0	0
02/10/2015	13.36	850	13.36	13.36	13.36	0	0	0
01/10/2015	13.36	4,700	13.36	13.41	13.36	4,500	0	0.1
30/09/2015	13.36	67,210	13.59	13.70	13.36	4,500	53,010	-1.1
29/09/2015	13.59	3,020	13.94	13.94	13.36	0	0	0
28/09/2015	13.94	0	13.94	13.94	13.94	0	0	0
25/09/2015	13.94	620	13.65	13.94	13.65	0	0	0
24/09/2015	13.65	810	13.65	13.65	13.36	0	0	0
23/09/2015	13.65	1,990	13.65	13.65	13.36	0	0	0
22/09/2015	13.65	2,480	13.36	13.65	13.36	2,460	0	0.1
21/09/2015	13.36	60,740	13.65	13.65	13.36	0	0	0
18/09/2015	13.65	5,750	13.36	13.65	13.24	230	0	0.0
17/09/2015	13.36	1,840	13.30	13.36	13.36	0	0	0
16/09/2015	13.30	6,010	13.24	13.30	13.24	0	0	0
15/09/2015	13.24	0	13.24	13.24	13.24	0	0	0
14/09/2015	13.24	27,800	13.36	13.36	13.24	4,500	0	0.1
11/09/2015	13.36	13,000	13.88	13.88	13.36	8,900	0	0.2
10/09/2015	13.88	8,030	13.82	13.88	13.36	4,400	0	0.1
09/09/2015	13.82	100	13.76	13.82	13.82	0	0	0
08/09/2015	13.76	210	13.65	13.76	13.47	0	0	0
07/09/2015	13.65	0	13.65	13.65	13.65	0	0	0
04/09/2015	13.65	7,010	13.12	13.65	13.12	4,500	0	0.1
03/09/2015	13.12	1,630	13.18	13.18	12.48	530	1,050	-0.0
01/09/2015	13.18	210	13.12	13.36	13.18	0	0	0
31/08/2015	13.12	29,740	13.12	13.36	13.12	9,100	0	0.2
28/08/2015	13.12	10,360	13.30	13.30	13.12	0	6,060	-0.1
27/08/2015	13.30	70,160	13.53	13.53	13.06	4,500	70,000	-1.5
26/08/2015	13.53	20,320	13.36	13.53	13.06	4,600	10,000	-0.1
25/08/2015	13.36	9,360	13.01	13.47	12.25	3,320	0	0.1
24/08/2015	13.01	102,600	13.94	13.94	13.01	4,400	0	0.1
21/08/2015	13.94	12,990	14.17	14.17	13.24	8,400	0	0.2
20/08/2015	14.17	11,340	14.28	14.28	14.17	380	0	0.0
19/08/2015	14.28	9,210	14.28	14.40	14.28	8,400	3,000	0.1
18/08/2015	14.28	27,550	14.28	14.40	14.28	8,400	0	0.2
17/08/2015	14.28	12,640	14.28	14.63	14.23	8,400	0	0.2
14/08/2015	14.28	91,170	14.46	14.46	14.28	8,400	0	0.2
13/08/2015	14.46	39,340	14.52	14.52	14.28	8,300	0	0.2
12/08/2015	14.52	93,750	14.46	15.10	14.46	8,300	0	0.2
11/08/2015	14.46	27,160	14.46	14.52	14.46	8,300	60	0.2
10/08/2015	14.46	14,400	14.52	14.52	14.46	4,100	0	0.1
07/08/2015	14.52	37,200	14.52	14.57	14.46	4,100	0	0.1
06/08/2015	14.52	6,310	14.46	14.57	14.46	1,000	0	0.0
05/08/2015	14.46	4,580	14.34	14.46	14.28	400	0	0.0
04/08/2015	14.34	25,910	14.34	14.34	14.28	4,200	0	0.1
03/08/2015	14.34	81,610	14.34	14.34	14.28	4,200	0	0.1
31/07/2015	14.34	270	14.28	14.52	14.34	0	0	0
30/07/2015	14.28	8,680	14.28	14.34	14.28	4,200	0	0.1
29/07/2015	14.28	9,610	14.57	14.57	14.28	4,100	0	0.1
28/07/2015	14.57	18,870	14.57	14.57	14.52	9,200	0	0.2
27/07/2015	14.57	16,520	14.52	14.57	14.52	8,200	0	0.2
24/07/2015	14.52	5,710	14.52	14.57	14.52	4,100	0	0.1
23/07/2015	14.52	17,630	14.69	14.69	14.52	8,500	0	0.2
22/07/2015	14.69	6,350	14.52	14.75	14.52	0	300	-0.0
21/07/2015	14.52	3,570	14.57	14.69	14.52	630	0	0.0
20/07/2015	14.57	28,700	14.81	14.81	14.52	8,500	0	0.2
17/07/2015	14.81	5,630	14.81	14.81	14.69	4,120	0	0.1
16/07/2015	14.81	10,380	14.69	14.81	14.69	0	0	0
15/07/2015	14.69	190	14.69	14.75	14.69	0	0	0
14/07/2015	14.69	23,200	14.98	14.98	14.63	8,100	0	0.2
13/07/2015	14.98	61,510	14.75	14.98	14.69	8,100	0	0.2
10/07/2015	14.75	17,310	14.69	15.39	14.69	7,500	0	0.2
09/07/2015	14.69	11,030	14.87	14.87	14.69	8,000	0	0.2
08/07/2015	14.87	16,870	15.16	15.16	14.87	0	0	0
07/07/2015	15.16	37,700	14.92	15.21	14.81	0	0	0
06/07/2015	14.92	15,120	14.98	14.98	14.63	8,000	0	0.2
03/07/2015	14.98	24,100	14.92	15.10	14.92	13,000	0	0.3
02/07/2015	14.92	1,150	15.62	15.62	14.92	0	0	0
01/07/2015	15.62	10,250	14.63	15.62	14.63	0	100	-0.0
30/06/2015	14.63	16,100	14.81	14.81	14.57	8,100	0	0.2
29/06/2015	14.81	4,370	14.81	14.92	14.57	0	0	0
26/06/2015	14.81	15,860	14.81	14.81	14.57	4,100	0	0.1
25/06/2015	14.81	21,490	14.81	14.87	14.69	3,000	0	0.1
24/06/2015	14.81	5,090	14.87	14.87	14.81	4,000	0	0.1
23/06/2015	14.87	15,940	14.92	14.92	14.81	4,000	0	0.1
22/06/2015	14.92	27,400	14.81	15.04	14.81	0	0	0
19/06/2015	14.81	36,570	14.52	14.81	14.52	0	0	0
18/06/2015	14.52	12,580	14.40	14.52	14.40	1,410	0	0.0
17/06/2015	14.40	13,960	14.57	14.57	14.40	4,100	200	0.1
16/06/2015	14.57	11,420	14.63	14.63	14.57	4,100	0	0.1
15/06/2015	14.63	18,670	14.75	14.75	14.52	4,100	0	0.1
12/06/2015	14.75	13,970	14.87	14.92	14.69	8,100	0	0.2
11/06/2015	14.87	7,870	14.81	14.87	14.69	0	0	0
10/06/2015	14.81	12,830	14.69	14.81	14.63	8,200	0	0.2
09/06/2015	14.69	20,840	14.57	14.81	14.57	8,200	0	0.2
08/06/2015	14.57	20,730	14.69	14.69	14.57	8,200	17,820	-0.2
05/06/2015	14.69	7,070	14.69	14.75	14.63	6,060	0	0.2
04/06/2015	14.69	3,660	14.57	14.69	14.63	0	0	0
03/06/2015	14.57	29,440	14.63	14.69	14.57	8,200	2,000	0.2
02/06/2015	14.63	6,570	14.69	14.69	14.63	0	0	0
01/06/2015	14.69	10,940	14.63	14.81	14.57	0	0	0
29/05/2015	14.63	10,440	14.63	14.63	14.52	1,490	0	0.0
28/05/2015	14.63	25,900	14.57	14.63	14.52	4,100	0	0.1
27/05/2015	14.57	11,310	14.52	14.63	14.52	0	0	0
26/05/2015	14.52	4,100	14.57	14.57	14.46	0	0	0
25/05/2015	14.57	12,090	14.57	14.57	14.40	4,100	0	0.1
22/05/2015	14.57	14,820	14.52	14.57	14.40	900	0	0.0

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.70	-3.60%	1,744,400	-69,300	-5.0	70.60 81.90 72.20
2 tháng (2026-01-19)	-12.50	-14.74%	3,743,800	-51,600	-2.9	70.60 84.80 72.20
3 tháng (2025-12-18)	-7.10	-8.94%	5,947,300	22,300	3.0	70.60 84.80 72.20
6 tháng (2025-09-19)	1.30	1.83%	11,049,200	-305,800	-20.7	65.80 84.80 72.20
12 tháng (2025-03-24)	-4.38	-5.71%	35,684,800	-383,500	-33.4	56.93 84.80 72.20
24 tháng (2024-03-28)	35.67	97.38%	57,310,600	312,100	0.6	34.84 84.80 72.20
36 tháng (2023-04-03)	48.29	201.09%	59,953,800	128,000	-4.9	24.01 84.80 72.20
60 tháng (2021-04-13)	39.33	119.32%	67,139,300	202,586	3.0	21.52 84.80 72.20

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH