Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/12/2007	39.79	65,660	38.80	39.79	38.80	860	50,000	0
18/12/2007	38.80	67,730	38.13	38.80	38.13	57,410	50,000	0
17/12/2007	38.13	31,670	38.80	39.79	38.13	9,320	21,700	0
14/12/2007	38.80	8,050	39.79	39.79	38.80	0	0	0
13/12/2007	39.79	36,060	39.79	40.45	39.46	33,380	0	0
12/12/2007	39.79	14,340	40.12	40.12	38.47	0	0	0
11/12/2007	40.12	6,350	41.45	41.45	40.12	0	0	0
10/12/2007	41.45	8,540	42.11	42.11	41.12	0	0	0
07/12/2007	42.11	9,540	42.44	42.44	42.11	0	0	0
06/12/2007	42.44	8,070	42.44	42.44	42.11	3,200	0	0
05/12/2007	42.44	12,980	42.44	42.44	42.11	0	1,000	0
04/12/2007	42.44	36,630	42.44	43.11	42.44	500	0	0
03/12/2007	42.44	24,630	43.44	43.44	42.44	0	0	0
30/11/2007	43.44	12,220	44.43	44.43	43.11	0	0	0
29/11/2007	44.43	103,670	44.10	44.43	44.10	0	0	0
28/11/2007	44.10	79,150	43.77	44.10	43.77	67,750	0	0
27/11/2007	43.77	110,930	44.43	44.77	43.77	102,000	0	0
26/11/2007	44.43	95,850	43.11	44.43	43.11	0	0	0
23/11/2007: Cổ tức tiền mặt tỉ lệ: 15%
23/11/2007	43.11	57,550	42.28	43.11	42.78	47,940	0	0
22/11/2007	42.28	58,120	42.61	42.61	41.95	0	0	0
21/11/2007	42.61	103,170	42.61	42.61	42.28	0	0	0
20/11/2007	42.61	17,200	41.95	42.61	41.95	0	0	0
19/11/2007	41.95	13,810	43.26	43.26	41.95	0	0	0
16/11/2007	43.26	77,940	43.26	43.26	42.93	0	0	0
15/11/2007	43.26	49,340	43.26	43.26	42.28	0	0	0
14/11/2007	43.26	134,960	41.30	43.26	42.61	0	0	0
13/11/2007	41.30	103,380	42.28	42.61	41.30	0	0	0
12/11/2007	42.28	85,990	42.61	42.61	41.95	77,960	0	0
09/11/2007	42.61	65,450	42.93	42.93	41.95	43,140	6,410	0
08/11/2007	42.93	30,240	43.26	43.92	42.61	0	0	0
07/11/2007	43.26	37,510	43.59	43.59	42.93	0	0	0
06/11/2007	43.59	65,540	42.61	44.25	43.59	0	0	0
05/11/2007	42.61	63,040	44.57	44.57	42.61	0	0	0
02/11/2007	44.57	72,170	44.90	44.90	44.57	0	0	0
01/11/2007	44.90	30,000	44.90	44.90	44.57	0	0	0
31/10/2007	44.90	109,780	44.57	45.88	44.90	0	0	0
30/10/2007	44.57	79,400	45.23	45.23	44.25	20,410	2,000	0
29/10/2007	45.23	222,420	44.90	45.23	44.57	205,400	20,000	0
26/10/2007	44.90	249,250	44.90	44.90	44.57	0	0	0
25/10/2007	44.90	173,490	44.25	44.90	44.57	0	0	0
24/10/2007	44.25	131,980	44.57	44.90	43.92	0	0	0
23/10/2007	44.57	87,020	44.90	45.23	44.57	1,000	0	0
22/10/2007	44.90	97,150	45.88	45.88	44.90	0	0	0
19/10/2007	45.88	293,450	44.57	45.88	44.25	0	0	0
18/10/2007	44.57	112,700	45.23	45.23	44.25	31,810	14,210	0
17/10/2007	45.23	136,130	45.88	46.54	44.90	0	0	0
16/10/2007	45.88	412,510	45.56	46.87	44.90	0	0	0
15/10/2007	45.56	235,670	43.59	45.56	43.59	0	0	0
12/10/2007	43.59	179,000	43.92	43.92	42.93	100,350	9,000	0
11/10/2007	43.92	165,280	43.92	43.92	43.59	100,020	30,000	0
10/10/2007	43.92	146,930	44.90	45.23	43.92	0	0	0
09/10/2007	44.90	90,280	45.88	45.88	44.90	0	0	0
08/10/2007	45.88	311,750	45.88	46.21	44.90	236,900	100	0
05/10/2007	45.88	222,170	44.25	45.88	44.25	0	0	0
04/10/2007	44.25	222,780	45.23	45.23	43.26	119,200	0	0
03/10/2007	45.23	354,120	43.92	45.23	43.92	64,030	60,000	0
02/10/2007	43.92	550,000	41.95	43.92	42.61	0	0	0
01/10/2007	41.95	265,610	39.98	41.95	41.95	0	0	0
28/09/2007	39.98	289,770	38.35	39.98	38.67	0	0	0
27/09/2007	38.35	256,500	38.35	38.35	37.69	0	0	0
26/09/2007	38.35	178,130	38.02	39.33	38.02	0	0	0
25/09/2007	38.02	231,520	37.03	38.02	37.36	0	0	0
24/09/2007	37.03	121,070	36.05	37.03	36.05	0	0	0
21/09/2007	36.05	106,110	36.05	36.38	35.72	49,790	25,000	0
20/09/2007	36.05	79,960	36.05	36.71	36.05	12,790	15,000	0
19/09/2007	36.05	85,020	35.07	36.05	35.40	0	0	0
18/09/2007	35.07	136,070	35.72	35.72	35.07	0	0	0
17/09/2007	35.72	60,710	36.05	36.05	35.72	0	0	0
14/09/2007	36.05	48,650	36.05	36.05	35.72	13,580	20,000	0
13/09/2007	36.05	43,800	35.72	36.05	35.72	0	0	0
12/09/2007	35.72	35,060	35.72	36.05	35.40	0	0	0
11/09/2007	35.72	60,100	36.05	36.38	35.72	10,000	25,000	0
10/09/2007	36.05	50,680	36.38	36.38	36.05	10,000	14,610	0
07/09/2007	36.38	123,670	36.05	36.71	36.05	91,070	82,020	0
06/09/2007	36.05	77,350	36.71	36.71	35.72	0	0	0
05/09/2007	36.71	39,040	37.03	37.03	36.38	9,540	0	0
04/09/2007	37.03	51,820	36.38	37.03	36.71	16,750	23,860	0
31/08/2007	36.38	134,270	36.05	37.03	36.38	0	0	0
30/08/2007	36.05	51,570	36.38	36.38	35.07	0	0	0
29/08/2007	36.38	44,320	36.38	36.38	36.05	0	0	0
28/08/2007	36.38	58,960	36.71	36.71	36.38	0	0	0
27/08/2007	36.71	35,120	37.03	37.36	36.71	0	0	0
24/08/2007	37.03	128,230	36.71	37.69	37.03	0	0	0
23/08/2007	36.71	62,030	37.36	37.36	36.71	0	0	0
22/08/2007	37.36	48,450	37.69	37.69	37.03	0	0	0
21/08/2007	37.69	83,080	38.02	38.02	37.36	0	0	0
20/08/2007	38.02	102,940	37.03	38.02	37.36	0	0	0
17/08/2007	37.03	67,530	37.36	37.36	36.71	0	0	0
16/08/2007	37.36	117,410	37.69	38.02	37.36	0	0	0
15/08/2007	37.69	186,580	37.69	38.35	37.69	0	0	0
14/08/2007	37.69	269,530	36.05	37.69	36.71	0	0	0
13/08/2007	36.05	110,890	37.69	37.69	36.05	0	0	0
10/08/2007	37.69	220,080	36.38	38.02	36.05	0	0	0
09/08/2007	36.38	117,980	34.74	36.38	35.72	0	0	0
08/08/2007	34.74	70,720	34.09	34.74	34.09	0	0	0
07/08/2007	34.09	117,200	33.43	34.41	32.77	0	0	0
06/08/2007	33.43	135,260	34.74	34.74	33.43	0	0	0
03/08/2007	34.74	98,400	36.05	36.05	34.74	0	0	0
02/08/2007	36.05	78,080	37.69	37.69	36.05	0	0	0
01/08/2007	37.69	205,320	37.36	37.69	35.72	0	0	0

Page:
<<
46
47
48

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	1.50	2%	415,600	-10,400	0	74.50 77.10 76.50
2 tháng (2026-04-13)	4.40	6.10%	1,079,400	-133,400	0	72.10 77.10 76.50
3 tháng (2026-03-16)	3.50	4.79%	1,879,600	-281,840	-4.3	66.80 77.10 76.50
6 tháng (2025-12-15)	0.40	0.53%	7,869,800	-213,640	2.2	66.80 84.80 76.50
12 tháng (2025-06-17)	12.15	18.88%	26,799,100	-415,340	-23.9	63.68 84.80 76.50
24 tháng (2024-06-24)	35.07	84.63%	58,512,200	55,160	-1.7	34.84 84.80 76.50
36 tháng (2023-06-28)	48.91	177.27%	61,035,000	-125,940	-7.2	27.50 84.80 76.50
60 tháng (2021-07-08)	43.96	135.11%	68,621,500	-45,454	1.0	21.52 84.80 76.50

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH