Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/11/2015	11.16	4,730	10.99	11.44	10.99	0	0	0
06/11/2015	10.99	5,600	10.99	10.99	10.88	0	0	0
05/11/2015	10.99	17,720	10.94	11.05	10.83	5,300	0	0.1
04/11/2015	10.94	111,440	11.05	11.16	10.60	5,250	0	0.1
03/11/2015	11.05	171,220	11.16	11.22	11.05	8,200	145,390	-2.7
02/11/2015	11.16	172,830	11.16	11.27	11.11	5,100	147,570	-2.8
30/10/2015	11.16	175,090	11.16	11.27	11.11	5,100	164,520	-3.2
29/10/2015	11.16	254,360	11.11	11.16	11.11	70	251,290	-5.0
28/10/2015	11.11	158,110	11.16	11.27	11.11	5,100	150,110	-2.9
27/10/2015	11.16	275,050	11.16	11.22	11.16	0	264,740	-5.3
26/10/2015	11.16	75,820	11.16	11.66	11.11	0	56,230	-1.1
23/10/2015	11.16	134,700	11.39	11.39	10.94	5,000	116,100	-2.2
22/10/2015	11.39	90,170	11.44	11.44	11.39	5,000	88,670	-1.7
21/10/2015	11.44	35,260	12.00	12.84	11.44	1,000	35,250	-0.7
20/10/2015	12.00	48,380	12.72	13.34	12.00	4,500	43,370	-0.9
19/10/2015	12.72	740	12.72	12.78	12.67	0	540	-0.0
16/10/2015	12.72	13,870	12.89	13.00	12.67	0	9,310	-0.2
15/10/2015	12.89	11,220	12.89	13.06	12.84	8,900	10,220	-0.0
14/10/2015	12.89	1,670	13.39	13.39	12.89	0	30	-0.0
13/10/2015	13.39	520	13.39	13.39	13.28	0	20	-0.0
12/10/2015	13.39	10	13.17	13.39	13.39	0	0	0
09/10/2015	13.17	8,910	13.17	13.67	13.12	8,700	8,700	0
08/10/2015	13.17	8,480	13.12	13.90	13.12	4,400	0	0.1
07/10/2015	13.12	4,910	14.06	14.06	13.12	2,000	10	0.0
06/10/2015	14.06	10	13.51	14.06	14.06	0	0	0
05/10/2015	13.51	10	12.84	13.51	13.51	0	0	0
02/10/2015	12.84	850	12.84	12.84	12.84	0	0	0
01/10/2015	12.84	4,700	12.84	12.89	12.84	4,500	0	0.1
30/09/2015	12.84	67,210	13.06	13.17	12.84	4,500	53,010	-1.1
29/09/2015	13.06	3,020	13.39	13.39	12.84	0	0	0
28/09/2015	13.39	0	13.39	13.39	13.39	0	0	0
25/09/2015	13.39	620	13.12	13.39	13.12	0	0	0
24/09/2015	13.12	810	13.12	13.12	12.84	0	0	0
23/09/2015	13.12	1,990	13.12	13.12	12.84	0	0	0
22/09/2015	13.12	2,480	12.84	13.12	12.84	2,460	0	0.1
21/09/2015	12.84	60,740	13.12	13.12	12.84	0	0	0
18/09/2015	13.12	5,750	12.84	13.12	12.72	230	0	0.0
17/09/2015	12.84	1,840	12.78	12.84	12.84	0	0	0
16/09/2015	12.78	6,010	12.72	12.78	12.72	0	0	0
15/09/2015	12.72	0	12.72	12.72	12.72	0	0	0
14/09/2015	12.72	27,800	12.84	12.84	12.72	4,500	0	0.1
11/09/2015	12.84	13,000	13.34	13.34	12.84	8,900	0	0.2
10/09/2015	13.34	8,030	13.28	13.34	12.84	4,400	0	0.1
09/09/2015	13.28	100	13.23	13.28	13.28	0	0	0
08/09/2015	13.23	210	13.12	13.23	12.95	0	0	0
07/09/2015	13.12	0	13.12	13.12	13.12	0	0	0
04/09/2015	13.12	7,010	12.61	13.12	12.61	4,500	0	0.1
03/09/2015	12.61	1,630	12.67	12.67	12.00	530	1,050	-0.0
01/09/2015	12.67	210	12.61	12.84	12.67	0	0	0
31/08/2015	12.61	29,740	12.61	12.84	12.61	9,100	0	0.2
28/08/2015	12.61	10,360	12.78	12.78	12.61	0	6,060	-0.1
27/08/2015	12.78	70,160	13.00	13.00	12.56	4,500	70,000	-1.5
26/08/2015	13.00	20,320	12.84	13.00	12.56	4,600	10,000	-0.1
25/08/2015	12.84	9,360	12.50	12.95	11.78	3,320	0	0.1
24/08/2015	12.50	102,600	13.39	13.39	12.50	4,400	0	0.1
21/08/2015	13.39	12,990	13.62	13.62	12.72	8,400	0	0.2
20/08/2015	13.62	11,340	13.73	13.73	13.62	380	0	0.0
19/08/2015	13.73	9,210	13.73	13.84	13.73	8,400	3,000	0.1
18/08/2015	13.73	27,550	13.73	13.84	13.73	8,400	0	0.2
17/08/2015	13.73	12,640	13.73	14.06	13.67	8,400	0	0.2
14/08/2015	13.73	91,170	13.90	13.90	13.73	8,400	0	0.2
13/08/2015	13.90	39,340	13.95	13.95	13.73	8,300	0	0.2
12/08/2015	13.95	93,750	13.90	14.51	13.90	8,300	0	0.2
11/08/2015	13.90	27,160	13.90	13.95	13.90	8,300	60	0.2
10/08/2015	13.90	14,400	13.95	13.95	13.90	4,100	0	0.1
07/08/2015	13.95	37,200	13.95	14.01	13.90	4,100	0	0.1
06/08/2015	13.95	6,310	13.90	14.01	13.90	1,000	0	0.0
05/08/2015	13.90	4,580	13.79	13.90	13.73	400	0	0.0
04/08/2015	13.79	25,910	13.79	13.79	13.73	4,200	0	0.1
03/08/2015	13.79	81,610	13.79	13.79	13.73	4,200	0	0.1
31/07/2015	13.79	270	13.73	13.95	13.79	0	0	0
30/07/2015	13.73	8,680	13.73	13.79	13.73	4,200	0	0.1
29/07/2015	13.73	9,610	14.01	14.01	13.73	4,100	0	0.1
28/07/2015	14.01	18,870	14.01	14.01	13.95	9,200	0	0.2
27/07/2015	14.01	16,520	13.95	14.01	13.95	8,200	0	0.2
24/07/2015	13.95	5,710	13.95	14.01	13.95	4,100	0	0.1
23/07/2015	13.95	17,630	14.12	14.12	13.95	8,500	0	0.2
22/07/2015	14.12	6,350	13.95	14.18	13.95	0	300	-0.0
21/07/2015	13.95	3,570	14.01	14.12	13.95	630	0	0.0
20/07/2015	14.01	28,700	14.23	14.23	13.95	8,500	0	0.2
17/07/2015	14.23	5,630	14.23	14.23	14.12	4,120	0	0.1
16/07/2015	14.23	10,380	14.12	14.23	14.12	0	0	0
15/07/2015	14.12	190	14.12	14.18	14.12	0	0	0
14/07/2015	14.12	23,200	14.40	14.40	14.06	8,100	0	0.2
13/07/2015	14.40	61,510	14.18	14.40	14.12	8,100	0	0.2
10/07/2015	14.18	17,310	14.12	14.79	14.12	7,500	0	0.2
09/07/2015	14.12	11,030	14.29	14.29	14.12	8,000	0	0.2
08/07/2015	14.29	16,870	14.57	14.57	14.29	0	0	0
07/07/2015	14.57	37,700	14.34	14.62	14.23	0	0	0
06/07/2015	14.34	15,120	14.40	14.40	14.06	8,000	0	0.2
03/07/2015	14.40	24,100	14.34	14.51	14.34	13,000	0	0.3
02/07/2015	14.34	1,150	15.01	15.01	14.34	0	0	0
01/07/2015	15.01	10,250	14.06	15.01	14.06	0	100	-0.0
30/06/2015	14.06	16,100	14.23	14.23	14.01	8,100	0	0.2
29/06/2015	14.23	4,370	14.23	14.34	14.01	0	0	0
26/06/2015	14.23	15,860	14.23	14.23	14.01	4,100	0	0.1
25/06/2015	14.23	21,490	14.23	14.29	14.12	3,000	0	0.1
24/06/2015	14.23	5,090	14.29	14.29	14.23	4,000	0	0.1
23/06/2015	14.29	15,940	14.34	14.34	14.23	4,000	0	0.1
22/06/2015	14.34	27,400	14.23	14.45	14.23	0	0	0

Page:
<<
27
28
29
>>

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