Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/06/2009	16.77	43,310	17.11	17.23	16.39	17,070	10,000	0
29/06/2009	17.11	36,600	17.84	18.03	17.07	16,680	12,830	0
26/06/2009	17.84	57,520	18.07	18.30	17.76	20,210	0	0
25/06/2009	18.07	17,270	17.95	18.68	17.49	7,800	0	0
24/06/2009	17.95	41,100	17.11	17.95	17.95	12,900	0	0
23/06/2009	17.11	162,560	17.99	17.99	17.11	119,250	35,600	0
22/06/2009	17.99	75,860	18.91	18.91	17.99	25,000	0	0
19/06/2009	18.91	43,240	19.10	19.67	18.79	5,000	0	0
18/06/2009	19.10	68,020	18.72	19.29	18.33	7,200	8,190	0
17/06/2009	18.72	132,800	18.14	18.72	17.26	56,420	800	0
16/06/2009	18.14	57,290	19.06	19.06	18.14	22,030	0	0
15/06/2009	19.06	188,310	20.05	20.05	19.06	35,820	0	0
12/06/2009	20.05	174,570	20.24	20.82	19.29	31,030	0	0
11/06/2009	20.24	227,970	20.24	21.20	20.05	62,180	73,250	0
10/06/2009	20.24	89,270	21.20	21.20	20.24	500	2,000	0
09/06/2009	21.20	335,660	22.15	22.15	21.20	94,800	110,000	0
08/06/2009	22.15	60,560	21.20	22.15	21.77	22,550	10,000	0
05/06/2009	21.20	162,220	20.24	21.20	21.01	38,180	0	0
04/06/2009	20.24	180,380	20.05	20.63	19.86	11,790	14,200	0
03/06/2009	20.05	340,010	19.10	20.05	20.05	44,230	16,200	0
02/06/2009	19.10	38,380	18.33	19.10	19.10	0	1,420	0
01/06/2009	18.33	40,700	17.49	18.33	18.33	2,000	10,090	0
29/05/2009	17.49	176,380	16.73	17.53	16.81	40,000	10,000	0
28/05/2009	16.73	59,080	17.00	17.00	16.62	16,870	0	0
27/05/2009	17.00	136,420	17.00	17.38	16.84	21,200	0	0
26/05/2009	17.00	136,870	16.62	17.42	16.62	19,400	5,110	0
25/05/2009	16.62	106,290	15.85	16.62	16.39	600	0	0
22/05/2009	15.85	104,320	16.62	16.62	15.85	0	0	0
21/05/2009	16.62	153,150	16.65	17.19	16.08	33,000	240	0
20/05/2009	16.65	96,250	16.81	17.00	16.23	13,990	2,000	0
19/05/2009	16.81	171,950	17.07	17.88	16.62	19,570	21,500	0
18/05/2009	17.07	131,650	17.65	18.33	16.77	22,700	1,000	0
15/05/2009	17.65	203,640	16.81	17.65	17.38	8,270	0	0
14/05/2009	16.81	327,170	16.84	17.68	16.04	104,440	7,740	0
13/05/2009	16.84	41,240	16.04	16.84	16.84	9,740	0	0
12/05/2009	16.04	83,250	15.28	16.04	16.04	11,890	0	0
11/05/2009	15.28	31,900	14.55	15.28	15.28	0	0	0
08/05/2009	14.55	143,380	13.87	14.55	14.55	0	0	0
07/05/2009	13.87	35,120	13.22	13.87	13.87	0	0	0
06/05/2009	13.22	370,190	12.60	13.22	12.60	87,860	23,000	0
05/05/2009	12.60	47,800	12.03	12.60	12.60	16,680	30,700	0
04/05/2009	12.03	44,100	11.46	12.03	12.03	1,400	0	0
29/04/2009	11.46	58,540	11.42	11.46	11.27	10,000	0	0
28/04/2009	11.42	52,070	11.31	11.46	11.08	0	9,300	0
27/04/2009	11.31	47,390	10.77	11.31	11.08	12,120	0	0
24/04/2009	10.77	21,910	11.08	11.08	10.77	0	2,980	0
23/04/2009	11.08	71,280	10.89	11.23	10.70	0	0	0
22/04/2009	10.89	87,800	10.85	11.27	10.54	3,000	30,890	0
21/04/2009	10.85	5,310	11.38	11.38	10.85	0	0	0
20/04/2009	11.38	19,810	11.96	11.96	11.38	6,260	600	0
17/04/2009	11.96	84,040	12.57	12.57	11.96	1,000	0	0
16/04/2009	12.57	134,850	12.38	12.60	12.38	0	2,300	0
15/04/2009	12.38	178,350	13.03	13.03	12.38	62,080	0	0
14/04/2009	13.03	214,550	13.03	13.56	12.45	0	940	0
13/04/2009	13.03	38,110	12.41	13.03	13.03	0	6,400	0
10/04/2009	12.41	104,470	11.84	12.41	12.34	11,790	0	0
09/04/2009	11.84	163,420	11.84	12.41	11.84	0	0	0
08/04/2009	11.84	310,590	11.50	12.07	11.65	93,700	0	0
07/04/2009	11.50	158,240	10.96	11.50	11.27	84,190	0	0
03/04/2009	10.96	23,040	10.47	10.96	10.96	12,740	0	0
02/04/2009	10.47	321,190	9.97	10.47	10.31	72,620	0	0
01/04/2009	9.97	143,610	9.51	9.97	9.70	16,000	0	0
31/03/2009	9.51	127,490	9.66	9.66	9.40	48,910	0	0
30/03/2009	9.66	285,290	10.16	10.47	9.66	69,840	2,500	0
27/03/2009	10.16	205,360	9.70	10.16	10.16	45,300	0	0
26/03/2009	9.70	85,370	9.24	9.70	9.70	58,640	0	0
25/03/2009	9.24	196,050	8.82	9.24	9.01	70,000	7,590	0
24/03/2009	8.82	44,270	8.40	8.82	8.82	13,590	300	0
23/03/2009	8.40	22,910	8.02	8.40	8.40	0	11,190	0
20/03/2009	8.02	412,530	7.64	8.02	7.72	32,500	354,070	0
19/03/2009	7.64	127,500	7.87	8.25	7.64	10,000	60,200	0
18/03/2009	7.87	38,960	7.52	7.87	7.87	0	0	0
17/03/2009	7.52	44,620	7.37	7.52	7.37	300	15,400	0
16/03/2009	7.37	27,060	7.37	7.37	7.33	0	15,000	0
13/03/2009	7.37	20,500	7.33	7.49	7.33	0	12,150	0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2009	7.33	35,730	7.26	7.37	7.07	440	13,340	0
11/03/2009	7.26	32,560	7.07	7.41	7.15	0	400	0
10/03/2009	7.07	24,700	7.07	7.18	7.07	0	2,400	0
09/03/2009	7.07	21,820	7.07	7.07	7.03	0	16,000	0
06/03/2009	7.07	11,100	7.18	7.22	7.07	0	4,880	0
05/03/2009	7.18	39,350	7.18	7.33	7.18	0	15,400	0
04/03/2009	7.18	36,330	7.00	7.26	7.15	0	5,000	0
03/03/2009	7.00	10,140	7.03	7.03	6.74	0	0	0
02/03/2009	7.03	26,640	6.89	7.18	6.96	0	20,350	0
27/02/2009	6.89	43,580	7.07	7.15	6.89	0	29,430	0
26/02/2009	7.07	23,080	7.11	7.11	6.96	0	3,900	0
25/02/2009	7.11	60,170	6.77	7.11	6.89	0	30,000	0
24/02/2009	6.77	21,110	7.11	7.11	6.77	0	8,000	0
23/02/2009	7.11	20,100	7.48	7.48	7.11	0	13,150	0
20/02/2009	7.48	14,520	7.74	7.82	7.44	600	0	0
19/02/2009	7.74	3,780	8.00	8.26	7.74	0	990	0
18/02/2009	8.00	9,890	8.37	8.37	8.00	0	1,000	0
17/02/2009	8.37	18,230	8.26	8.49	8.04	5,800	0	0
16/02/2009	8.26	8,000	8.63	8.63	8.26	1,990	0	0
13/02/2009	8.63	8,180	8.34	8.71	8.34	6,920	0	0
12/02/2009	8.34	34,150	8.75	8.75	8.34	2,000	33,500	0
11/02/2009	8.75	4,530	8.82	8.93	8.56	0	0	0
10/02/2009	8.82	4,600	9.27	9.27	8.82	0	0	0
09/02/2009	9.27	17,850	8.86	9.27	8.86	0	0	0
06/02/2009	8.86	4,290	8.56	8.86	8.75	0	0	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3	3.87%	1,910,700	45,500	3.4	73.70 80.60 80.50
2 tháng (2025-10-06)	10.20	14.49%	4,144,300	-222,100	-16.2	65.80 80.60 80.50
3 tháng (2025-09-08)	8.90	12.41%	5,581,100	-446,600	-32.1	65.80 80.60 80.50
6 tháng (2025-06-09)	17.31	27.35%	19,282,300	-140,400	-21.6	63.29 80.60 80.50
12 tháng (2024-12-10)	31.18	63.09%	43,646,700	-81,500	-17.0	49.42 84.20 80.50
24 tháng (2023-12-18)	51.41	176.11%	51,521,300	301,900	-1.4	28.30 84.20 80.50
36 tháng (2022-12-21)	53.43	196.68%	54,007,100	138,686	-5.8	23.07 84.20 80.50
60 tháng (2020-12-31)	49.43	158.60%	61,165,490	192,186	1.0	21.52 84.20 80.50

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH