Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	49.52	107,700	50.67	50.67	49.52	7,900	1,500	0.3
20/12/2024	50.67	84,200	50.09	50.96	49.71	10,400	700	0.5
19/12/2024	50.00	71,000	49.32	50.29	49.13	9,300	700	0.4
18/12/2024	50.29	27,700	49.61	50.58	49.61	1,600	600	0.1
17/12/2024	49.90	63,600	50.48	50.77	49.71	500	0	0.0
16/12/2024	50.58	102,300	50.09	51.06	49.32	900	3,300	-0.1
13/12/2024	50.09	70,600	51.35	51.35	50.09	500	700	-0.0
12/12/2024	51.35	115,900	50.48	51.73	50.48	1,000	3,200	-0.1
11/12/2024	50.38	113,300	49.61	50.48	49.61	3,200	600	0.1
10/12/2024	49.42	58,400	50.09	50.09	49.42	0	700	-0.0
09/12/2024	50.09	36,100	50.29	51.06	49.61	300	600	-0.0
06/12/2024	50.09	99,100	49.13	50.67	48.65	1,800	1,900	-0.0
05/12/2024	49.03	102,400	48.75	49.23	48.36	1,100	200	0.0
04/12/2024	48.65	48,800	48.75	49.23	48.17	0	1,500	-0.1
03/12/2024	49.03	124,800	47.69	49.42	47.69	9,900	0	0.5
02/12/2024	47.64	72,400	47.01	47.69	45.76	5,400	5,200	0.0
29/11/2024	47.01	37,900	47.20	47.59	46.82	300	0	0.0
28/11/2024	47.20	60,100	46.53	47.78	46.53	2,200	400	0.1
27/11/2024	46.53	140,800	44.46	47.35	44.46	11,500	2,900	0.4
26/11/2024	44.36	135,800	45.08	45.08	44.31	3,100	0	0.1
25/11/2024	45.08	54,400	45.95	45.95	44.70	2,500	1,100	0.1
22/11/2024	44.41	78,800	45.57	45.57	44.31	400	5,500	-0.2
21/11/2024	45.57	51,900	45.28	45.76	44.60	2,300	100	0.1
20/11/2024	44.70	44,400	45.76	45.76	44.70	1,000	0	0.0
19/11/2024	45.66	204,500	43.88	46.91	43.21	14,100	100	0.7
18/11/2024	43.88	139,000	43.83	43.88	42.97	600	800	-0.0
15/11/2024	44.22	99,500	44.65	44.80	43.83	0	200	-0.0
14/11/2024	45.08	120,700	45.52	45.86	44.60	0	2,400	-0.1
13/11/2024	45.08	140,200	44.75	45.28	43.83	900	3,300	-0.1
12/11/2024	44.75	171,500	44.31	45.18	43.83	0	3,200	-0.1
11/11/2024	43.30	186,000	40.94	43.30	40.94	500	4,200	-0.2
08/11/2024	40.51	88,900	39.64	40.85	39.50	2,100	0	0.1
07/11/2024	39.69	337,400	39.98	40.27	38.73	0	0	0
06/11/2024	39.74	164,800	38.58	40.46	38.53	0	0	0
05/11/2024	38.77	20,000	39.02	39.21	38.20	5,300	0	0.2
04/11/2024	39.02	108,400	39.50	39.50	37.57	3,600	700	0.1
01/11/2024	39.40	51,600	39.64	39.64	38.63	400	1,600	-0.0
31/10/2024	39.64	38,100	39.40	39.64	39.02	0	0	0
30/10/2024	39.40	109,600	39.83	40.41	38.82	100	0	0.0
29/10/2024	39.88	45,900	40.51	40.89	39.59	0	500	-0.0
28/10/2024	39.83	150,300	41.76	41.76	39.79	0	0	0
25/10/2024	41.33	58,800	40.99	41.33	39.69	0	2,000	-0.1
24/10/2024	41.33	53,200	41.33	41.42	40.51	13,000	0	0.6
23/10/2024	41.42	150,500	41.13	42.19	40.99	2,500	0	0.1
22/10/2024	41.13	84,900	41.09	41.42	40.65	3,300	0	0.1
21/10/2024	41.09	99,100	41.71	41.71	40.51	100	0	0.0
18/10/2024	41.42	85,600	40.56	41.91	40.46	1,200	200	0.0
17/10/2024	40.46	55,600	40.85	41.42	40.17	0	800	-0.0
16/10/2024	40.80	189,700	42.29	42.29	40.27	0	100	-0.0
15/10/2024	41.91	131,600	42.77	42.77	41.42	0	0	0
14/10/2024	40.17	462,100	40.08	40.17	38.73	900	0	0.0
11/10/2024	37.57	27,000	37.57	37.57	37.52	0	0	0
10/10/2024	37.33	52,800	37.57	37.57	37.09	0	0	0
09/10/2024	37.57	9,100	37.52	37.57	37.28	0	0	0
08/10/2024	37.28	132,200	37.91	37.91	36.22	0	0	0
07/10/2024	37.86	30,700	37.86	37.86	37.19	0	0	0
04/10/2024	38.05	37,300	38.15	38.15	38.05	0	0	0
03/10/2024	38.82	229,200	38.44	38.82	37.57	27,000	0	1.1
02/10/2024	38.24	118,300	37.76	39.26	37.23	400	0	0.0
01/10/2024	37.67	126,200	38.82	38.82	37.09	4,800	0	0.2
30/09/2024	37.57	37,600	38.05	38.05	37.57	0	800	-0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/09/2024	38.05	29,800	38.24	38.34	37.67	0	0	0
26/09/2024	37.67	33,000	37.71	38.09	37.62	0	0	0
25/09/2024	37.67	14,700	37.95	37.95	35.92	0	0	0
24/09/2024	37.57	17,100	37.29	37.71	37.20	0	0	0
23/09/2024	37.57	600	38.14	38.14	37.38	0	0	0
20/09/2024	37.67	4,200	38.23	38.61	37.67	0	0	0
19/09/2024	38.09	37,200	37.67	38.09	37.20	100	0	0.0
18/09/2024	37.67	135,500	37.67	38.61	37.57	100	0	0.0
17/09/2024	37.62	9,600	37.90	37.90	37.38	100	0	0.0
16/09/2024	37.38	16,500	37.67	37.67	37.38	0	0	0
13/09/2024	37.20	4,400	37.24	37.24	37.20	3,400	0	0.1
12/09/2024	37.38	2,500	37.67	37.67	37.38	0	0	0
11/09/2024	37.67	11,200	37.71	37.71	37.34	0	0	0
10/09/2024	37.67	313,900	38.18	38.70	37.67	300,100	0	12.0
09/09/2024	38.14	24,500	37.62	38.14	37.29	0	0	0
06/09/2024	37.01	500	37.01	37.01	37.01	0	0	0
05/09/2024	36.87	7,800	37.01	37.01	36.72	0	0	0
04/09/2024	36.82	2,100	38.56	38.56	36.77	100	0	0.0
30/08/2024	37.48	4,200	37.01	37.48	37.01	0	0	0
29/08/2024	37.01	4,700	37.10	37.15	37.01	0	0	0
28/08/2024	37.05	17,500	36.44	37.20	36.30	0	0	0
27/08/2024	36.25	9,900	35.83	36.25	35.83	0	2,000	-0.1
26/08/2024	36.25	3,000	37.38	37.38	36.25	0	0	0
23/08/2024	36.25	9,600	36.25	36.25	36.25	0	0	0
22/08/2024	36.25	21,900	36.25	36.25	36.25	100	0	0.0
21/08/2024	36.25	5,200	36.25	36.35	36.25	0	0	0
20/08/2024	36.25	8,900	36.63	36.63	36.25	0	0	0
19/08/2024	36.25	16,900	36.30	36.30	35.88	0	0	0
16/08/2024	36.30	12,400	35.41	36.30	35.41	0	0	0
15/08/2024	35.88	2,700	34.56	35.88	34.56	0	500	-0.0
14/08/2024	36.25	600	36.44	36.44	35.41	0	100	-0.0
13/08/2024	35.08	1,500	36.35	36.35	35.08	0	0	0
12/08/2024	34.94	1,800	34.94	35.03	34.94	0	0	0
09/08/2024	34.94	5,100	36.25	36.25	34.94	0	0	0
08/08/2024	34.84	2,400	34.84	35.97	34.84	0	0	0
07/08/2024	36.63	0	36.63	36.63	36.63	0	0	0
06/08/2024	36.63	100	36.63	36.63	36.63	0	0	0
05/08/2024	35.03	29,300	36.91	37.20	35.03	700	0	0.0
02/08/2024	37.67	600	35.78	37.67	35.78	0	100	-0.0

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 (2026-02-11)	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