Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2014	18.50	82,550	18.79	18.79	18.50	3,200	1,000	0.1
31/03/2014	18.79	65,030	19.08	19.08	18.79	3,200	15,000	-0.5
28/03/2014	19.08	146,300	19.32	19.32	18.89	3,300	20,000	-0.7
27/03/2014	19.32	47,140	19.03	19.37	19.03	10	22,320	-0.9
26/03/2014	19.03	240,440	18.98	19.37	18.89	3,200	131,010	-5.0
25/03/2014	18.98	428,720	18.98	18.98	18.98	3,200	390,510	-15.1
24/03/2014	18.98	152,890	18.98	19.42	18.98	720	126,750	-4.9
21/03/2014	18.98	96,200	18.98	19.03	18.93	3,200	75,040	-2.8
20/03/2014	18.98	540,140	19.81	19.81	18.93	3,020	538,240	-21.1
19/03/2014	19.81	169,150	19.91	19.96	19.71	3,000	161,690	-6.5
18/03/2014	19.91	118,810	19.96	19.96	19.86	0	115,690	-4.7
17/03/2014	19.96	64,390	20.35	20.44	19.81	2,900	62,020	-2.4
14/03/2014	20.35	134,950	20.44	20.44	20.35	2,900	126,750	-5.2
13/03/2014	20.44	21,300	20.44	20.44	20.35	2,900	16,120	-0.6
12/03/2014	20.44	34,620	20.74	20.74	20.44	2,900	33,720	-1.3
11/03/2014	20.74	101,950	20.93	20.93	20.69	2,920	101,580	-4.2
10/03/2014	20.93	201,000	20.93	21.03	20.78	10,900	199,340	-8.1
07/03/2014	20.93	14,950	21.17	21.17	20.78	2,840	14,530	-0.5
06/03/2014	21.17	29,000	21.42	21.42	21.17	2,800	29,000	-1.1
05/03/2014	21.42	9,020	21.27	21.42	21.17	2,800	8,000	-0.2
04/03/2014	21.27	3,900	21.27	21.27	21.17	2,800	3,000	-0.0
03/03/2014	21.27	3,000	21.47	21.47	21.27	2,800	0	0.1
28/02/2014	21.47	1,830	21.56	21.56	21.47	510	0	0.0
27/02/2014	21.56	8,170	21.47	21.56	21.47	3,290	80	0.1
26/02/2014	21.47	3,180	21.66	21.66	21.47	2,800	0	0.1
25/02/2014	21.66	13,090	21.51	21.66	21.51	0	7,000	-0.3
24/02/2014	21.51	7,830	21.56	21.66	21.12	2,800	1,520	0.1
21/02/2014	21.56	8,500	21.51	21.56	21.51	2,800	5,200	-0.1
20/02/2014	21.51	13,110	22.20	22.20	21.51	50	8,000	-0.4
19/02/2014	22.20	9,860	21.42	22.20	21.47	0	0	0
18/02/2014	21.42	1,700	21.56	21.56	21.42	0	0	0
17/02/2014	21.56	24,980	21.17	21.56	21.17	0	24,780	-1.1
14/02/2014	21.17	14,640	21.08	21.17	21.08	300	13,940	-0.6
13/02/2014	21.08	4,660	21.08	21.17	21.08	2,540	2,660	-0.0
12/02/2014	21.08	2,930	21.17	21.17	21.08	0	840	-0.0
11/02/2014	21.17	4,910	20.69	21.17	20.93	0	0	0
10/02/2014	20.69	8,350	21.12	21.12	20.69	540	0	0.0
07/02/2014	21.12	2,110	21.17	21.22	20.93	10	0	0.0
06/02/2014	21.17	250	21.17	21.17	21.08	100	100	-0
27/01/2014	21.17	4,760	21.17	21.17	21.03	0	1,000	-0.0
24/01/2014	21.17	22,700	20.93	21.17	20.93	0	20,900	-0.9
23/01/2014	20.93	10,410	22.29	22.29	20.93	870	10,000	-0.4
22/01/2014	22.29	10,450	20.93	22.39	20.93	0	100	-0.0
21/01/2014	20.93	28,950	20.49	21.17	20.54	2,000	20,000	-0.8
20/01/2014	20.49	720	20.93	20.98	20.44	0	350	-0.0
17/01/2014	20.93	15,090	20.44	21.08	20.49	0	6,000	-0.3
16/01/2014	20.44	16,720	20.44	20.49	20.25	2,000	4,000	-0.1
15/01/2014	20.44	2,050	20.44	20.44	20.30	0	0	0
14/01/2014	20.44	10,760	20.44	20.44	20.20	2,000	5,000	-0.1
13/01/2014	20.44	30	20.44	20.64	20.44	0	0	0
10/01/2014	20.44	1,130	20.39	20.54	20.20	0	100	-0.0
09/01/2014	20.39	2,840	20.25	20.39	18.84	530	0	0.0
08/01/2014	20.25	1,470	20.39	20.39	20.25	0	0	0
07/01/2014	20.39	170	20.44	20.44	20.20	0	0	0
06/01/2014	20.44	3,300	20.25	20.44	20.15	2,000	0	0.1
03/01/2014	20.25	0	20.25	20.25	20.25	0	0	0
02/01/2014	20.25	30	20.44	20.44	20.25	0	0	0
31/12/2013	20.44	120	20.69	20.69	20.44	0	0	0
30/12/2013	20.69	10	20.25	20.69	20.69	0	0	0
27/12/2013	20.25	2,200	20.64	20.64	20.25	2,000	1,800	0.0
26/12/2013	20.64	610	20.44	20.64	20.20	0	0	0
25/12/2013	20.44	0	20.44	20.44	20.44	0	0	0
24/12/2013	20.44	410	20.44	20.49	20.44	0	0	0
23/12/2013	20.44	1,000	20.44	20.44	20.44	1,000	0	0.0
20/12/2013	20.44	10	20.35	20.44	20.44	0	0	0
19/12/2013	20.35	5,470	20.44	20.44	20.10	2,000	2,000	-0.0
18/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2013	20.44	3,610	20.20	20.44	20.25	10	0	0.0
17/12/2013	20.20	0	20.20	20.20	20.20	0	0	0
16/12/2013	20.20	1,240	20.29	20.29	20.20	0	0	0
13/12/2013	20.29	1,090	20.15	20.43	20.11	0	0	0
12/12/2013	20.15	790	20.11	20.20	20.15	0	0	0
11/12/2013	20.11	1,470	20.15	20.15	20.06	0	0	0
10/12/2013	20.15	650	20.01	20.15	20.11	0	50	-0.0
09/12/2013	20.01	5,060	19.73	20.01	19.73	100	0	0.0
06/12/2013	19.73	400	19.68	19.73	19.73	0	0	0
05/12/2013	19.68	1,300	19.73	19.73	19.64	970	0	0.0
04/12/2013	19.73	310	19.73	19.73	19.64	260	0	0.0
03/12/2013	19.73	1,050	20.01	20.01	19.73	100	0	0.0
02/12/2013	20.01	220	20.06	20.06	19.73	0	0	0
29/11/2013	20.06	40	19.68	20.06	19.68	0	0	0
28/11/2013	19.68	0	19.68	19.68	19.68	0	0	0
27/11/2013	19.68	530	19.78	19.78	19.64	350	0	0.0
26/11/2013	19.78	0	19.78	19.78	19.78	0	0	0
25/11/2013	19.78	2,600	19.73	19.78	19.73	0	0	0
22/11/2013	19.73	4,470	20.11	20.11	19.73	0	0	0
21/11/2013	20.11	0	20.11	20.11	20.11	0	0	0
20/11/2013	20.11	3,290	19.96	20.11	19.78	0	0	0
19/11/2013	19.96	3,130	19.92	19.96	19.96	0	0	0
18/11/2013	19.92	1,700	19.68	19.92	19.73	0	0	0
15/11/2013	19.68	2,040	19.64	20.15	19.64	2,020	0	0.1
14/11/2013	19.64	3,100	20.06	20.06	19.64	1,500	0	0.1
13/11/2013	20.06	1,820	19.73	20.11	19.73	1,500	0	0.1
12/11/2013	19.73	3,320	20.15	20.15	19.73	1,500	0	0.1
11/11/2013	20.15	0	20.15	20.15	20.15	0	0	0
08/11/2013	20.15	1,050	19.73	20.15	19.73	0	0	0
07/11/2013	19.73	730	19.73	19.73	19.73	0	0	0
06/11/2013	19.73	1,580	19.73	19.78	19.73	550	0	0.0
05/11/2013	19.73	0	19.73	19.73	19.73	0	0	0
04/11/2013	19.73	10	19.73	19.73	19.73	0	0	0
01/11/2013	19.73	440	19.73	19.73	19.26	40	0	0.0

Page:
<<
31
32
33
>>

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