Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/05/2011	20.60	10	20.43	20.60	20.60	0	0	0
09/05/2011	20.43	8,480	20.64	21.46	20.43	1,980	1,010	0.0
06/05/2011	20.64	110	20.23	20.64	19.40	0	0	0
05/05/2011	20.23	40	19.28	20.23	18.78	10	0	0.0
04/05/2011	19.28	1,020	20.06	20.84	19.28	0	0	0
29/04/2011	20.06	40	19.11	20.06	20.06	0	0	0
28/04/2011	19.11	190	19.98	20.84	19.11	0	0	0
27/04/2011	19.98	710	19.03	19.98	19.98	0	0	0
26/04/2011	19.03	270	20.02	20.23	19.03	0	0	0
25/04/2011	20.02	0	20.02	20.02	20.02	0	0	0
22/04/2011	20.02	8,810	21.05	21.05	20.02	1,800	2,780	-0.0
21/04/2011	21.05	0	21.05	21.05	21.05	0	0	0
20/04/2011	21.05	1,050	20.47	21.05	20.64	0	0	0
19/04/2011	20.47	30	19.52	20.47	20.23	0	0	0
18/04/2011	19.52	45	20.43	21.05	19.52	0	20	-0.0
15/04/2011	20.43	7,810	21.05	21.05	20.43	2,600	5,610	-0.2
14/04/2011	21.05	2,020	21.26	21.26	21.05	400	1,520	-0.1
13/04/2011	21.26	90	21.26	21.26	21.26	0	90	-0.0
08/04/2011	21.26	9,170	21.67	21.67	20.64	2,800	3,020	-0.0
07/04/2011	21.67	5,720	21.88	21.88	21.67	1,100	5,720	-0.2
06/04/2011	21.88	13,000	22.08	22.08	21.67	2,580	12,800	-0.5
05/04/2011	22.08	7,050	22.29	22.29	22.08	1,450	6,300	-0.3
04/04/2011	22.29	150	22.29	22.29	22.29	0	0	0
01/04/2011	22.29	220	22.91	22.91	22.29	0	0	0
31/03/2011	22.91	210	22.91	22.91	22.91	0	210	-0.0
30/03/2011	22.91	30	23.73	23.73	22.91	0	0	0
29/03/2011	23.73	0	23.73	23.73	23.73	0	0	0
28/03/2011	23.73	0	23.73	23.73	23.73	0	0	0
25/03/2011	23.73	1,560	23.32	23.73	22.29	260	0	0.0
24/03/2011	23.32	1,250	22.29	23.32	22.29	250	0	0.0
23/03/2011	22.29	930	22.29	22.29	22.29	100	910	-0.0
22/03/2011	22.29	200	22.50	22.50	22.29	0	0	0
21/03/2011	22.50	680	23.11	23.94	22.50	120	0	0.0
18/03/2011	23.11	7,640	23.11	23.11	22.29	1,040	6,920	-0.3
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2011	23.11	840	22.70	23.32	23.11	170	690	-0.0
16/03/2011	22.70	8,310	23.71	23.71	22.70	1,500	6,290	-0.3
15/03/2011	23.71	0	23.71	23.71	23.71	0	0	0
14/03/2011	23.71	0	23.71	23.71	23.71	0	0	0
11/03/2011	23.71	110	24.51	24.51	23.51	0	0	0
10/03/2011	24.51	0	24.51	24.51	24.51	0	0	0
09/03/2011	24.51	12,500	24.51	24.51	24.51	2,500	10,830	-0.5
08/03/2011	24.51	28,160	25.11	25.11	24.51	4,650	28,140	-1.4
07/03/2011	25.11	1,100	24.91	25.11	24.91	60	0	0.0
04/03/2011	24.91	0	24.91	24.91	24.91	0	0	0
03/03/2011	24.91	2,600	24.91	25.11	24.91	0	0	0
02/03/2011	24.91	4,160	25.51	26.52	24.91	1,000	110	0.1
01/03/2011	25.51	1,150	25.51	25.51	24.31	0	0	0
28/02/2011	25.51	1,030	26.12	26.12	25.31	0	10	-0.0
25/02/2011	26.12	2,200	24.91	26.12	26.12	0	120	-0.0
24/02/2011	24.91	230	24.91	25.31	24.91	120	0	0.0
23/02/2011	24.91	10	24.11	24.91	24.91	0	10	-0.0
22/02/2011	24.11	1,210	24.91	24.91	24.11	0	0	0
21/02/2011	24.91	6,850	25.92	25.92	24.71	600	50	0.0
18/02/2011	25.92	10	26.52	26.52	25.92	0	0	0
17/02/2011	26.52	20	26.52	27.72	26.52	10	0	0.0
16/02/2011	26.52	7,150	26.92	26.92	26.52	620	0	0.0
15/02/2011	26.92	600	26.72	26.92	26.92	600	0	0.0
14/02/2011	26.72	110	27.93	27.93	26.72	110	0	0.0
11/02/2011	27.93	100	27.72	27.93	27.93	100	0	0.0
10/02/2011	27.72	160	28.13	28.13	27.72	120	0	0.0
09/02/2011	28.13	20	27.52	28.13	26.52	10	0	0.0
08/02/2011	27.52	10	26.52	27.52	27.52	10	0	0.0
28/01/2011	26.52	7,100	26.72	26.72	25.92	0	7,030	-0.5
27/01/2011	26.72	190	26.92	26.92	26.72	0	120	-0.0
26/01/2011	26.92	500	26.92	26.92	26.92	0	0	0
25/01/2011	26.92	600	26.92	26.92	26.92	160,330	159,730	0.0
24/01/2011	26.92	5,210	27.72	28.53	26.92	3,700	3,000	0.0
21/01/2011	27.72	100	27.52	27.72	27.72	0	0	0
20/01/2011	27.52	1,000	27.72	27.72	27.52	0	0	0
19/01/2011	27.72	34,430	27.72	28.73	27.72	85,440	74,610	0.8
18/01/2011	27.72	7,600	28.13	28.13	27.72	0	0	0
17/01/2011	28.13	16,150	27.72	28.33	27.72	15,010	4,000	0.8
14/01/2011	27.72	13,260	27.72	27.72	27.72	60,700	55,450	0.4
13/01/2011	27.72	10	27.72	27.72	27.72	100,000	100,000	0
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2011	27.72	2,440	27.52	27.93	27.32	2,440	760	0.1
11/01/2011	27.52	3,940	27.33	27.52	27.13	2,000	0	0.1
10/01/2011	27.33	500	26.34	27.33	27.33	500	0	0.0
07/01/2011	26.34	90	27.52	27.52	26.34	0	0	0
06/01/2011	27.52	8,020	26.74	27.72	26.15	0	0	0
05/01/2011	26.74	10	28.11	28.11	26.74	10	0	0.0
04/01/2011	28.11	1,210	27.92	28.31	27.92	0	0	0
31/12/2010	27.92	26,650	27.52	27.92	27.52	26,600	10,000	1.2
30/12/2010	27.52	18,000	27.52	27.52	27.52	18,000	0	1.3
29/12/2010	27.52	16,570	27.52	27.52	27.33	16,000	5,000	0.8
28/12/2010	27.52	12,000	27.13	27.52	27.13	12,000	3,000	0.6
27/12/2010	27.13	14,600	26.34	27.13	26.54	14,600	3,000	0.8
24/12/2010	26.34	5,100	25.36	26.34	25.16	5,000	0	0.3
23/12/2010	25.36	23,840	26.54	26.74	25.36	20,000	14,740	0.4
22/12/2010	26.54	7,500	26.54	26.54	26.34	5,500	2,440	0.2
21/12/2010	26.54	5,620	26.74	26.74	25.56	50,680	50,010	0.0
20/12/2010	26.74	4,260	26.74	26.74	26.54	4,260	3,860	0.0
17/12/2010	26.74	10,580	26.54	26.74	26.54	10,580	5,780	0.3
16/12/2010	26.54	5,000	26.54	26.54	26.54	5,000	2,200	0.2
15/12/2010	26.54	8,860	26.34	26.54	26.15	8,260	8,490	-0.0
14/12/2010	26.34	75,200	25.95	26.34	24.77	208,670	178,240	2.0
13/12/2010	25.95	500	24.97	25.95	25.95	0	0	0
10/12/2010	24.97	13,580	24.97	24.97	24.97	0	0	0
09/12/2010	24.97	5,470	24.97	24.97	24.97	0	0	0
08/12/2010	24.97	6,900	24.97	24.97	24.97	1,700	0	0.1
07/12/2010	24.97	2,800	24.77	24.97	24.97	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.40	0.54%	1,714,800	-40,800	-2.9	70.60 81.90 73.70
2 tháng (2026-01-12)	-4.80	-6.03%	4,491,400	19,000	2.5	70.60 84.80 73.70
3 tháng (2025-12-15)	-1.30	-1.71%	5,960,600	80,700	7.4	70.60 84.80 73.70
6 tháng (2025-09-15)	1.80	2.47%	11,147,600	-322,300	-21.8	65.80 84.80 73.70
12 tháng (2025-03-18)	-2.27	-2.94%	35,948,900	-367,500	-32.4	56.93 84.80 73.70
24 tháng (2024-03-25)	38.26	104.73%	57,231,300	352,400	3.6	34.84 84.80 73.70
36 tháng (2023-03-29)	51.40	219.65%	59,841,400	168,300	-2.0	23.40 84.80 73.70
60 tháng (2021-04-08)	41.83	126.90%	67,034,500	242,886	6.0	21.52 84.80 73.70

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH