Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	62.04	144,700	62.96	63.05	61.94	0	34,100	-2.3
26/06/2025	62.96	83,500	63.61	63.80	62.59	0	27,500	-1.9
25/06/2025	63.61	274,300	62.50	64.81	62.41	52,500	1,500	3.5
24/06/2025	62.41	101,900	63.42	63.42	62.13	400	26,400	-1.8
23/06/2025	63.42	172,700	62.13	63.80	61.94	2,200	32,200	-2.0
20/06/2025	63.15	109,700	64.63	64.63	62.50	4,200	48,700	-3.0
19/06/2025	63.15	282,300	62.50	64.63	62.04	12,900	6,600	0.4
18/06/2025	61.85	119,800	62.04	62.78	61.85	7,100	5,400	0.1
17/06/2025	61.85	97,800	61.67	62.31	61.48	11,800	9,700	0.1
16/06/2025	61.67	48,100	61.76	62.13	60.92	6,800	5,400	0.1
13/06/2025	61.76	121,200	61.94	62.04	61.11	8,200	6,300	0.1
12/06/2025	62.04	130,300	62.04	62.13	61.67	12,100	5,400	0.4
11/06/2025	61.30	228,600	61.57	62.50	61.02	27,400	4,100	1.6
10/06/2025	61.30	96,400	60.74	61.76	60.74	22,200	3,400	1.2
09/06/2025	60.83	70,600	62.22	62.22	60.74	100	21,300	-1.4
06/06/2025	61.20	128,500	61.94	63.42	61.11	5,900	23,800	-1.2
05/06/2025	62.22	162,400	61.85	62.96	61.20	34,800	500	2.3
04/06/2025	61.94	141,700	62.04	62.87	60.46	35,200	0	2.4
03/06/2025	61.20	70,700	61.11	61.76	61.11	35,900	0	2.4
02/06/2025	61.02	117,100	61.11	61.48	59.72	3,200	34,900	-2.1
30/05/2025	61.11	317,200	61.76	61.85	60.46	600	62,100	-4.0
29/05/2025	62.41	56,000	63.15	63.42	61.67	4,800	7,900	-0.2
28/05/2025	62.04	336,500	63.33	63.89	61.39	25,300	11,700	0.9
27/05/2025	63.42	207,100	64.63	64.63	62.50	31,200	10,400	1.4
26/05/2025	63.15	292,200	61.02	63.89	59.63	51,500	14,100	2.5
23/05/2025	61.02	89,700	60.28	61.02	59.72	1,700	11,200	-0.6
22/05/2025	60.28	142,000	61.20	62.04	60.28	1,600	21,000	0
21/05/2025	61.30	119,000	62.13	62.41	60.46	1,200	27,600	-1.7
20/05/2025	62.41	135,400	61.30	63.15	61.02	31,000	5,900	1.7
19/05/2025	61.30	90,400	61.11	62.13	60.74	6,200	17,000	0
16/05/2025	61.11	80,700	62.59	62.59	61.11	6,700	6,300	0
15/05/2025	62.41	102,500	62.68	62.68	61.20	3,000	9,000	0
14/05/2025	62.50	295,300	62.87	64.54	62.04	23,900	18,200	0
13/05/2025	62.50	101,500	64.07	64.07	62.41	21,100	10,800	0
12/05/2025	61.85	110,700	60.65	61.94	60.28	5,500	1,500	0
09/05/2025	60.74	166,700	63.24	63.24	60.55	0	40,300	0
08/05/2025	62.22	196,900	62.78	63.89	60.83	14,000	51,000	0
07/05/2025	61.11	86,400	60.28	61.57	60.18	14,400	2,800	0
06/05/2025	60.28	117,500	60.74	61.30	59.72	5,400	3,100	0
05/05/2025	60.65	100,800	59.44	60.65	59.44	24,300	1,900	0
29/04/2025	59.44	52,000	59.44	60.65	58.33	12,100	2,600	0.6
28/04/2025	59.26	90,500	59.91	59.91	58.80	2,700	16,300	-0.9
25/04/2025	59.72	121,700	60.92	61.30	59.72	7,100	17,800	-0.7
24/04/2025	60.92	183,100	61.02	62.68	60.18	30,000	8,700	1.4
23/04/2025	60.18	155,800	61.11	61.11	59.72	8,500	29,000	-1.3
22/04/2025	60.09	321,700	60.92	61.76	57.13	29,000	31,800	-0.2
21/04/2025	60.92	304,900	60.65	62.13	60.55	19,900	133,100	-7.6
18/04/2025	59.35	120,000	58.05	60.65	58.05	13,800	16,400	-0.2
17/04/2025	57.13	108,200	55.37	57.96	55.37	24,200	7,900	1.0
16/04/2025	56.48	119,200	56.48	57.50	54.81	7,500	11,600	-0.2
15/04/2025	56.02	675,100	58.33	58.98	55.37	13,300	63,000	-3.0
14/04/2025	59.54	254,100	62.68	62.68	58.42	7,200	25,900	-1.2
11/04/2025	60.18	1,097,000	55.55	60.18	54.44	83,400	44,900	2.4
10/04/2025	58.52	332,200	58.52	58.52	57.22	9,300	23,100	-0.9
09/04/2025	54.72	24,600	54.72	54.72	54.72	0	0	0
08/04/2025	58.80	90,100	58.80	58.80	58.80	700	6,200	-0.3
04/04/2025	63.15	112,900	63.15	63.15	63.15	0	0	0
03/04/2025	67.87	175,400	67.87	68.52	67.87	500	7,100	-0.5
02/04/2025	72.96	87,200	73.52	73.98	72.59	3,600	10,700	-0.6
01/04/2025	73.42	261,900	72.41	73.42	72.04	31,100	11,300	1.6
31/03/2025	73.15	303,000	76.85	77.59	72.31	5,400	50,100	-3.6
28/03/2025	77.68	119,200	76.94	78.61	76.57	14,900	12,300	0.2
27/03/2025	76.48	148,700	78.70	78.70	76.48	0	13,800	-1.2
26/03/2025	78.61	96,600	80.46	80.46	77.87	1,700	20,800	-1.6
25/03/2025	78.79	825,400	73.70	78.79	73.70	0	0	0
24/03/2025	73.70	37,000	73.61	73.70	72.68	0	10,000	-0.8
21/03/2025	73.70	33,100	74.07	74.07	72.22	0	0	0
20/03/2025	74.07	53,200	73.15	74.07	71.76	100	3,800	-0.3
19/03/2025	73.15	138,500	74.54	74.54	72.22	100	22,500	-1.8
18/03/2025	74.07	156,600	71.48	74.54	70.37	16,100	14,300	0.1
17/03/2025	71.39	199,200	73.79	73.79	70.37	2,500	14,200	-0.9
14/03/2025	73.79	158,900	73.33	74.91	72.13	20,100	5,500	1.2
13/03/2025	73.24	347,400	75.65	75.92	70.37	11,300	18,000	-0.6
12/03/2025	75.65	142,600	76.11	77.31	75.46	4,300	27,800	-1.9
11/03/2025	76.11	138,000	75.46	76.85	75.00	7,300	3,400	0.3
10/03/2025	76.11	176,800	76.67	77.41	75.00	13,300	10,300	0.3
07/03/2025	76.48	184,600	78.05	78.70	75.92	3,000	12,400	-0.8
06/03/2025	77.87	155,300	77.96	80.28	77.68	5,500	500	0.4
05/03/2025	77.78	75,400	77.78	78.61	77.22	4,000	6,200	-0.2
04/03/2025	77.59	187,900	77.68	79.07	77.50	17,900	21,400	-0.3
03/03/2025	77.96	136,800	78.61	79.07	77.50	6,500	3,600	0.2
28/02/2025	77.78	201,500	77.41	78.24	75.00	13,900	9,700	0.3
27/02/2025	77.31	359,600	79.63	79.63	75.74	14,600	46,000	-2.7
26/02/2025	79.63	242,800	80.09	81.94	78.52	31,200	15,600	1.4
25/02/2025	79.63	160,600	80.92	80.92	78.70	13,700	16,500	-0.2
24/02/2025	80.92	258,300	80.55	80.92	78.33	32,300	24,400	0.7
21/02/2025	80.09	213,600	80.18	81.67	78.79	11,300	18,100	-0.6
20/02/2025	80.00	293,600	77.31	80.09	76.94	21,100	21,000	0.0
19/02/2025	77.50	243,100	79.17	79.35	76.11	3,300	28,000	-2.1
18/02/2025	78.61	237,500	74.07	78.70	74.07	31,200	16,800	1.2
17/02/2025	74.07	470,100	75.74	77.78	72.78	30,000	32,500	-0.2
14/02/2025	75.00	267,000	73.89	76.39	73.15	8,900	30,800	-1.8
13/02/2025	72.31	618,700	68.05	72.31	67.13	33,400	28,600	0.4
12/02/2025	67.59	260,700	64.07	68.05	64.07	10,900	8,600	0.2
11/02/2025	64.35	64,800	63.89	65.00	63.70	6,800	1,100	0.4
10/02/2025	63.89	203,200	64.81	65.18	63.52	13,600	4,100	0.7
07/02/2025	65.18	346,000	68.24	68.42	64.35	17,600	3,300	1.0
06/02/2025	67.50	187,500	68.42	68.42	66.02	24,600	7,400	1.2
05/02/2025	67.50	282,400	64.63	68.52	64.63	37,900	4,200	2.4
04/02/2025	64.63	519,700	60.83	64.72	60.83	99,200	17,600	5.5

Page:
<<
3
4
5
>>

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