Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2009	19.46	227,970	19.46	20.38	19.27	62,180	73,250	0
10/06/2009	19.46	89,270	20.38	20.38	19.46	500	2,000	0
09/06/2009	20.38	335,660	21.29	21.29	20.38	94,800	110,000	0
08/06/2009	21.29	60,560	20.38	21.29	20.93	22,550	10,000	0
05/06/2009	20.38	162,220	19.46	20.38	20.19	38,180	0	0
04/06/2009	19.46	180,380	19.27	19.82	19.09	11,790	14,200	0
03/06/2009	19.27	340,010	18.36	19.27	19.27	44,230	16,200	0
02/06/2009	18.36	38,380	17.62	18.36	18.36	0	1,420	0
01/06/2009	17.62	40,700	16.81	17.62	17.62	2,000	10,090	0
29/05/2009	16.81	176,380	16.08	16.85	16.15	40,000	10,000	0
28/05/2009	16.08	59,080	16.34	16.34	15.97	16,870	0	0
27/05/2009	16.34	136,420	16.34	16.70	16.19	21,200	0	0
26/05/2009	16.34	136,870	15.97	16.74	15.97	19,400	5,110	0
25/05/2009	15.97	106,290	15.24	15.97	15.75	600	0	0
22/05/2009	15.24	104,320	15.97	15.97	15.24	0	0	0
21/05/2009	15.97	153,150	16.01	16.52	15.46	33,000	240	0
20/05/2009	16.01	96,250	16.15	16.34	15.60	13,990	2,000	0
19/05/2009	16.15	171,950	16.41	17.18	15.97	19,570	21,500	0
18/05/2009	16.41	131,650	16.96	17.62	16.12	22,700	1,000	0
15/05/2009	16.96	203,640	16.15	16.96	16.70	8,270	0	0
14/05/2009	16.15	327,170	16.19	17.00	15.42	104,440	7,740	0
13/05/2009	16.19	41,240	15.42	16.19	16.19	9,740	0	0
12/05/2009	15.42	83,250	14.68	15.42	15.42	11,890	0	0
11/05/2009	14.68	31,900	13.99	14.68	14.68	0	0	0
08/05/2009	13.99	143,380	13.33	13.99	13.99	0	0	0
07/05/2009	13.33	35,120	12.70	13.33	13.33	0	0	0
06/05/2009	12.70	370,190	12.12	12.70	12.12	87,860	23,000	0
05/05/2009	12.12	47,800	11.56	12.12	12.12	16,680	30,700	0
04/05/2009	11.56	44,100	11.01	11.56	11.56	1,400	0	0
29/04/2009	11.01	58,540	10.98	11.01	10.83	10,000	0	0
28/04/2009	10.98	52,070	10.87	11.01	10.65	0	9,300	0
27/04/2009	10.87	47,390	10.35	10.87	10.65	12,120	0	0
24/04/2009	10.35	21,910	10.65	10.65	10.35	0	2,980	0
23/04/2009	10.65	71,280	10.46	10.79	10.28	0	0	0
22/04/2009	10.46	87,800	10.43	10.83	10.13	3,000	30,890	0
21/04/2009	10.43	5,310	10.94	10.94	10.43	0	0	0
20/04/2009	10.94	19,810	11.49	11.49	10.94	6,260	600	0
17/04/2009	11.49	84,040	12.08	12.08	11.49	1,000	0	0
16/04/2009	12.08	134,850	11.89	12.12	11.89	0	2,300	0
15/04/2009	11.89	178,350	12.52	12.52	11.89	62,080	0	0
14/04/2009	12.52	214,550	12.52	13.03	11.97	0	940	0
13/04/2009	12.52	38,110	11.93	12.52	12.52	0	6,400	0
10/04/2009	11.93	104,470	11.38	11.93	11.86	11,790	0	0
09/04/2009	11.38	163,420	11.38	11.93	11.38	0	0	0
08/04/2009	11.38	310,590	11.05	11.60	11.20	93,700	0	0
07/04/2009	11.05	158,240	10.54	11.05	10.83	84,190	0	0
03/04/2009	10.54	23,040	10.06	10.54	10.54	12,740	0	0
02/04/2009	10.06	321,190	9.58	10.06	9.91	72,620	0	0
01/04/2009	9.58	143,610	9.14	9.58	9.32	16,000	0	0
31/03/2009	9.14	127,490	9.29	9.29	9.03	48,910	0	0
30/03/2009	9.29	285,290	9.77	10.06	9.29	69,840	2,500	0
27/03/2009	9.77	205,360	9.32	9.77	9.77	45,300	0	0
26/03/2009	9.32	85,370	8.88	9.32	9.32	58,640	0	0
25/03/2009	8.88	196,050	8.48	8.88	8.66	70,000	7,590	0
24/03/2009	8.48	44,270	8.08	8.48	8.48	13,590	300	0
23/03/2009	8.08	22,910	7.71	8.08	8.08	0	11,190	0
20/03/2009	7.71	412,530	7.34	7.71	7.42	32,500	354,070	0
19/03/2009	7.34	127,500	7.56	7.93	7.34	10,000	60,200	0
18/03/2009	7.56	38,960	7.23	7.56	7.56	0	0	0
17/03/2009	7.23	44,620	7.09	7.23	7.09	300	15,400	0
16/03/2009	7.09	27,060	7.09	7.09	7.05	0	15,000	0
13/03/2009	7.09	20,500	7.05	7.20	7.05	0	12,150	0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2009	7.05	35,730	6.98	7.09	6.79	440	13,340	0
11/03/2009	6.98	32,560	6.80	7.12	6.87	0	400	0
10/03/2009	6.80	24,700	6.80	6.90	6.80	0	2,400	0
09/03/2009	6.80	21,820	6.80	6.80	6.76	0	16,000	0
06/03/2009	6.80	11,100	6.90	6.94	6.80	0	4,880	0
05/03/2009	6.90	39,350	6.90	7.05	6.90	0	15,400	0
04/03/2009	6.90	36,330	6.72	6.98	6.87	0	5,000	0
03/03/2009	6.72	10,140	6.76	6.76	6.47	0	0	0
02/03/2009	6.76	26,640	6.62	6.90	6.69	0	20,350	0
27/02/2009	6.62	43,580	6.80	6.87	6.62	0	29,430	0
26/02/2009	6.80	23,080	6.83	6.83	6.69	0	3,900	0
25/02/2009	6.83	60,170	6.51	6.83	6.62	0	30,000	0
24/02/2009	6.51	21,110	6.83	6.83	6.51	0	8,000	0
23/02/2009	6.83	20,100	7.19	7.19	6.83	0	13,150	0
20/02/2009	7.19	14,520	7.44	7.51	7.15	600	0	0
19/02/2009	7.44	3,780	7.69	7.94	7.44	0	990	0
18/02/2009	7.69	9,890	8.05	8.05	7.69	0	1,000	0
17/02/2009	8.05	18,230	7.94	8.16	7.73	5,800	0	0
16/02/2009	7.94	8,000	8.30	8.30	7.94	1,990	0	0
13/02/2009	8.30	8,180	8.01	8.37	8.01	6,920	0	0
12/02/2009	8.01	34,150	8.41	8.41	8.01	2,000	33,500	0
11/02/2009	8.41	4,530	8.48	8.59	8.23	0	0	0
10/02/2009	8.48	4,600	8.91	8.91	8.48	0	0	0
09/02/2009	8.91	17,850	8.51	8.91	8.51	0	0	0
06/02/2009	8.51	4,290	8.23	8.51	8.41	0	0	0
05/02/2009	8.23	7,690	8.41	8.55	8.23	1,910	0	0
04/02/2009	8.41	16,890	8.41	8.59	8.12	7,250	0	0
03/02/2009	8.41	14,060	8.26	8.41	8.08	6,450	0	0
02/02/2009	8.26	3,820	8.37	8.59	8.23	1,770	0	0
23/01/2009	8.37	6,100	8.41	8.69	8.37	1,530	0	0
22/01/2009	8.41	7,330	8.41	8.76	8.41	0	0	0
21/01/2009	8.41	4,650	8.55	8.62	8.41	0	2,130	0
20/01/2009	8.55	7,140	8.51	8.69	8.51	0	1,800	0
19/01/2009	8.51	2,440	8.51	8.62	8.44	0	400	0
16/01/2009	8.51	7,890	8.48	8.69	8.51	3,590	0	0
15/01/2009	8.48	6,380	8.76	8.76	8.48	1,240	0	0
14/01/2009	8.76	24,860	8.76	8.76	8.41	6,280	0	0
13/01/2009	8.76	3,770	8.91	8.91	8.59	0	0	0

Page:
<<
43
44
45
>>

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