Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/06/2011	18.09	750	18.49	18.49	18.09	0	250	-0.0
10/06/2011	18.49	18,570	18.45	18.49	18.45	81,920	83,570	-0.1
09/06/2011	18.45	14,500	18.45	18.45	18.45	14,400	14,000	0.0
08/06/2011	18.45	28,840	18.25	19.04	18.25	28,430	28,430	0.0
07/06/2011	18.25	20,000	18.25	18.25	18.25	20,000	20,000	0
06/06/2011	18.25	1,870	18.45	18.45	18.25	1,870	0	0.1
03/06/2011	18.45	25,700	18.92	19.24	18.45	25,200	11,200	0.7
02/06/2011	18.92	8,300	18.25	18.92	18.25	8,200	6,600	0.1
01/06/2011	18.25	830	17.85	18.25	17.06	0	10	-0.0
31/05/2011	17.85	0	17.85	17.85	17.85	0	0	0
30/05/2011	17.85	1,270	17.85	18.65	17.85	200	0	0.0
27/05/2011	17.85	2,170	17.85	17.85	17.85	2,170	2,150	0.0
26/05/2011	17.85	6,370	17.46	17.85	17.85	6,350	370	0.3
25/05/2011	17.46	11,230	17.46	17.46	16.66	11,180	5,010	0.3
24/05/2011	17.46	0	17.46	17.46	17.46	0	0	0
23/05/2011	17.46	18,360	17.46	17.46	17.46	4,360	12,140	-0.3
20/05/2011	17.46	16,300	17.46	17.46	17.06	3,200	7,000	-0.2
19/05/2011	17.46	3,830	17.50	17.50	17.10	800	730	0.0
18/05/2011	17.50	4,490	17.65	18.53	17.50	3,090	3,590	-0.0
17/05/2011	17.65	1,500	18.45	18.45	17.65	0	1,500	-0.1
16/05/2011	18.45	470	19.04	19.04	18.45	0	0	0
13/05/2011	19.04	10	18.84	19.04	19.04	0	0	0
12/05/2011	18.84	1,990	19.80	19.80	18.84	500	0	0.0
11/05/2011	19.80	0	19.80	19.80	19.80	0	0	0
10/05/2011	19.80	10	19.64	19.80	19.80	0	0	0
09/05/2011	19.64	8,480	19.84	20.63	19.64	1,980	1,010	0.0
06/05/2011	19.84	110	19.44	19.84	18.65	0	0	0
05/05/2011	19.44	40	18.53	19.44	18.05	10	0	0.0
04/05/2011	18.53	1,020	19.28	20.03	18.53	0	0	0
29/04/2011	19.28	40	18.37	19.28	19.28	0	0	0
28/04/2011	18.37	190	19.20	20.03	18.37	0	0	0
27/04/2011	19.20	710	18.29	19.20	19.20	0	0	0
26/04/2011	18.29	270	19.24	19.44	18.29	0	0	0
25/04/2011	19.24	0	19.24	19.24	19.24	0	0	0
22/04/2011	19.24	8,810	20.23	20.23	19.24	1,800	2,780	-0.0
21/04/2011	20.23	0	20.23	20.23	20.23	0	0	0
20/04/2011	20.23	1,050	19.68	20.23	19.84	0	0	0
19/04/2011	19.68	30	18.77	19.68	19.44	0	0	0
18/04/2011	18.77	45	19.64	20.23	18.77	0	20	-0.0
15/04/2011	19.64	7,810	20.23	20.23	19.64	2,600	5,610	-0.2
14/04/2011	20.23	2,020	20.43	20.43	20.23	400	1,520	-0.1
13/04/2011	20.43	90	20.43	20.43	20.43	0	90	-0.0
08/04/2011	20.43	9,170	20.83	20.83	19.84	2,800	3,020	-0.0
07/04/2011	20.83	5,720	21.03	21.03	20.83	1,100	5,720	-0.2
06/04/2011	21.03	13,000	21.22	21.22	20.83	2,580	12,800	-0.5
05/04/2011	21.22	7,050	21.42	21.42	21.22	1,450	6,300	-0.3
04/04/2011	21.42	150	21.42	21.42	21.42	0	0	0
01/04/2011	21.42	220	22.02	22.02	21.42	0	0	0
31/03/2011	22.02	210	22.02	22.02	22.02	0	210	-0.0
30/03/2011	22.02	30	22.81	22.81	22.02	0	0	0
29/03/2011	22.81	0	22.81	22.81	22.81	0	0	0
28/03/2011	22.81	0	22.81	22.81	22.81	0	0	0
25/03/2011	22.81	1,560	22.42	22.81	21.42	260	0	0.0
24/03/2011	22.42	1,250	21.42	22.42	21.42	250	0	0.0
23/03/2011	21.42	930	21.42	21.42	21.42	100	910	-0.0
22/03/2011	21.42	200	21.62	21.62	21.42	0	0	0
21/03/2011	21.62	680	22.22	23.01	21.62	120	0	0.0
18/03/2011	22.22	7,640	22.22	22.22	21.42	1,040	6,920	-0.3
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2011	22.22	840	21.82	22.42	22.22	170	690	-0.0
16/03/2011	21.82	8,310	22.79	22.79	21.82	1,500	6,290	-0.3
15/03/2011	22.79	0	22.79	22.79	22.79	0	0	0
14/03/2011	22.79	0	22.79	22.79	22.79	0	0	0
11/03/2011	22.79	110	23.56	23.56	22.59	0	0	0
10/03/2011	23.56	0	23.56	23.56	23.56	0	0	0
09/03/2011	23.56	12,500	23.56	23.56	23.56	2,500	10,830	-0.5
08/03/2011	23.56	28,160	24.14	24.14	23.56	4,650	28,140	-1.4
07/03/2011	24.14	1,100	23.94	24.14	23.94	60	0	0.0
04/03/2011	23.94	0	23.94	23.94	23.94	0	0	0
03/03/2011	23.94	2,600	23.94	24.14	23.94	0	0	0
02/03/2011	23.94	4,160	24.52	25.49	23.94	1,000	110	0.1
01/03/2011	24.52	1,150	24.52	24.52	23.36	0	0	0
28/02/2011	24.52	1,030	25.10	25.10	24.33	0	10	-0.0
25/02/2011	25.10	2,200	23.94	25.10	25.10	0	120	-0.0
24/02/2011	23.94	230	23.94	24.33	23.94	120	0	0.0
23/02/2011	23.94	10	23.17	23.94	23.94	0	10	-0.0
22/02/2011	23.17	1,210	23.94	23.94	23.17	0	0	0
21/02/2011	23.94	6,850	24.91	24.91	23.75	600	50	0.0
18/02/2011	24.91	10	25.49	25.49	24.91	0	0	0
17/02/2011	25.49	20	25.49	26.65	25.49	10	0	0.0
16/02/2011	25.49	7,150	25.88	25.88	25.49	620	0	0.0
15/02/2011	25.88	600	25.68	25.88	25.88	600	0	0.0
14/02/2011	25.68	110	26.84	26.84	25.68	110	0	0.0
11/02/2011	26.84	100	26.65	26.84	26.84	100	0	0.0
10/02/2011	26.65	160	27.03	27.03	26.65	120	0	0.0
09/02/2011	27.03	20	26.45	27.03	25.49	10	0	0.0
08/02/2011	26.45	10	25.49	26.45	26.45	10	0	0.0
28/01/2011	25.49	7,100	25.68	25.68	24.91	0	7,030	-0.5
27/01/2011	25.68	190	25.88	25.88	25.68	0	120	-0.0
26/01/2011	25.88	500	25.88	25.88	25.88	0	0	0
25/01/2011	25.88	600	25.88	25.88	25.88	160,330	159,730	0.0
24/01/2011	25.88	5,210	26.65	27.42	25.88	3,700	3,000	0.0
21/01/2011	26.65	100	26.45	26.65	26.65	0	0	0
20/01/2011	26.45	1,000	26.65	26.65	26.45	0	0	0
19/01/2011	26.65	34,430	26.65	27.61	26.65	85,440	74,610	0.8
18/01/2011	26.65	7,600	27.03	27.03	26.65	0	0	0
17/01/2011	27.03	16,150	26.65	27.23	26.65	15,010	4,000	0.8
14/01/2011	26.65	13,260	26.65	26.65	26.65	60,700	55,450	0.4
13/01/2011	26.65	10	26.65	26.65	26.65	100,000	100,000	0
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2011	26.65	2,440	26.45	26.84	26.26	2,440	760	0.1
11/01/2011	26.45	3,940	26.27	26.45	26.08	2,000	0	0.1

Page:
<<
38
39
40
>>

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