Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	82.70	49,100	83.50	83.50	81.50	3,900	7,500	-0.3
26/01/2026	82.50	100,100	81.30	82.50	80	27,600	2,200	2.1
23/01/2026	81	50,700	81.60	83	80.80	11,600	4,400	0.6
22/01/2026	81.60	118,700	81.80	83.10	81.50	61,600	1,200	5.0
21/01/2026	81.20	200,500	81.80	82	80.10	36,000	1,300	2.8
20/01/2026	82	127,200	85	85	82	12,400	10,200	0.2
19/01/2026	84.80	123,500	83	86.70	82.10	17,600	11,400	0.5
16/01/2026	83	154,300	83.10	84.50	82.60	18,200	21,300	-0.3
15/01/2026	82.50	159,600	81.90	84	81.50	21,200	8,400	1.1
14/01/2026	82	225,700	80	82.50	80	21,500	6,100	1.3
13/01/2026	80.30	132,300	79.60	80.40	78.90	9,200	3,700	0.4
12/01/2026	79.60	193,000	81.50	82.90	79.50	29,700	30,000	-0.0
09/01/2026	81.50	241,500	78.20	81.50	77.60	30,100	15,400	1.2
08/01/2026	78.10	70,200	78.90	79.30	77.30	3,900	1,700	0.2
07/01/2026	78.90	85,600	78.60	79.50	78	16,100	700	1.2
06/01/2026	78.30	130,200	77	79.50	77	23,000	0	1.8
05/01/2026	76.70	48,600	76.70	77.20	76	1,200	3,400	-0.2
31/12/2025	77	45,100	77.90	77.90	76.20	0	600	-0.0
30/12/2025	77	172,400	77.50	79.50	76.40	6,800	100	0.5
29/12/2025	76.50	66,800	77.50	78	75.70	4,800	3,300	0.1
26/12/2025	76.50	111,600	76	76.50	75.50	300	7,100	-0.5
25/12/2025	76	67,800	75.90	77.40	75.60	0	3,600	-0.3
24/12/2025	76	23,000	76	77.70	75.80	300	5,800	-0.4
23/12/2025	76	104,300	77.20	77.20	75.60	600	3,000	-0.2
22/12/2025	77.20	103,300	77.70	77.70	76.90	4,100	1,400	0.2
19/12/2025	77.60	48,800	79.40	79.40	77	2,100	1,700	0.0
18/12/2025	79.40	19,400	79.50	80	78.30	0	1,900	-0.2
17/12/2025	79.50	44,700	78.90	81	78	10,000	100	0.8
16/12/2025	77.90	53,500	77	78.50	75.90	6,800	1,500	0.4
15/12/2025	76.10	32,400	75	76.40	74.80	3,700	800	0.2
12/12/2025	75.20	150,300	78.20	78.40	73.10	3,300	4,900	-0.1
11/12/2025	78.10	6,100	78	79	77.60	0	1,500	-0.1
10/12/2025	78	14,500	78.50	79.90	77.60	0	7,500	-0.6
09/12/2025	78.50	38,000	79	79	77.40	1,400	9,600	-0.6
08/12/2025	78.90	82,400	80.50	80.50	78.90	2,500	4,800	-0.2
05/12/2025	80.50	50,900	82	82	79.90	500	9,800	-0.8
04/12/2025	80.60	173,200	78.50	82.20	78.50	22,500	9,100	1.1
03/12/2025	78.50	61,800	78	79.60	77.30	3,000	7,700	-0.4
02/12/2025	78.30	76,800	77.50	78.80	77.10	600	9,200	-0.7
01/12/2025	77.50	49,600	78.90	79.60	77.50	200	7,700	-0.6
28/11/2025	78.90	58,700	80.60	80.60	78.30	0	30,500	-2.4
27/11/2025	79.80	209,600	75.50	79.80	75.50	41,800	2,100	3.1
26/11/2025	75.80	20,000	75.40	76	75	0	400	-0.0
25/11/2025	75.40	121,400	75.10	77.70	75	27,400	0	2.1
24/11/2025	75.40	48,800	76.30	76.30	75	2,600	300	0.2
21/11/2025	76.30	47,200	76	76.70	74.20	0	1,500	-0.1
20/11/2025	76.30	28,000	76.80	76.80	75.50	800	400	0.0
19/11/2025	76.40	89,300	76	78	75.80	3,700	0	0.3
18/11/2025	75.40	48,700	76	76.50	75.20	3,300	0	0.3
17/11/2025	76	187,800	76.80	76.80	75	7,800	1,700	0.5
14/11/2025	76	52,300	75.90	76	74.80	400	4,400	-0.3
13/11/2025	75.90	131,400	75.30	78.30	74.30	4,300	3,000	0.1
12/11/2025	75.30	85,400	73.50	75.50	73.50	6,900	0	0.5
11/11/2025	73.70	99,100	74	75.20	73.50	1,400	1,100	0.0
10/11/2025	75.20	48,200	73.20	76.40	73.20	9,000	900	0.6
07/11/2025	74.10	85,200	77.80	77.80	74	1,500	8,600	-0.6
06/11/2025	77.50	92,300	77.60	78.50	76.10	500	1,500	-0.1
05/11/2025	77.60	95,900	77.90	78.50	76.60	6,000	8,100	-0.2
04/11/2025	77.60	269,900	77.30	78	72.50	6,100	1,000	0.4
03/11/2025	77.30	231,700	78	80.30	77.30	900	51,200	-4.0
31/10/2025	78	313,200	74	78.80	73.80	6,400	46,400	-3.1
30/10/2025	74	104,900	74.70	74.90	73.60	1,800	33,900	-2.4
29/10/2025	74	405,100	71.10	74.60	71.10	7,800	31,000	-1.7
28/10/2025	71	60,600	70.10	71	69.40	600	16,300	-1.1
27/10/2025	70.10	66,600	71	71.30	70	600	1,000	-0.0
24/10/2025	70.50	33,900	70.70	71.50	70	600	300	0.0
23/10/2025	71	47,100	70.90	71.60	70.60	2,300	300	0.1
22/10/2025	70.50	105,700	68.80	70.90	68.80	700	2,500	-0.1
21/10/2025	68.50	213,800	68	69	66.80	100	31,500	-2.1
20/10/2025	65.80	51,300	69.50	69.90	64.70	300	16,700	-1.1
17/10/2025	69.50	17,500	69.30	69.50	69.10	0	5,500	-0.4
16/10/2025	69.60	27,800	69.50	69.90	69.30	0	6,300	-0.4
15/10/2025	69.90	24,900	69.40	70	69.20	0	6,400	-0.4
14/10/2025	69.40	60,700	70	70.60	69.10	100	12,500	-0.9
13/10/2025	70.50	37,700	68.80	70.50	68.80	1,300	3,200	-0.1
10/10/2025	70.10	33,100	70.10	70.10	69.90	0	4,300	-0.3
09/10/2025	70	20,400	70.40	70.40	69.80	0	0	0
08/10/2025	70.10	47,100	69.90	70.50	69.90	1,900	13,300	-0.8
07/10/2025	70.10	29,800	71.90	71.90	69.90	1,900	10,200	-0.6
06/10/2025	70.40	30,800	70.50	70.90	69.70	0	7,200	-0.5
03/10/2025	70.40	36,500	70	70.50	69.50	200	4,800	-0.3
02/10/2025	70.50	15,100	70.10	71.20	70.10	600	4,600	-0.3
01/10/2025	70.90	78,600	68.70	71.50	68.60	11,300	2,900	0.6
30/09/2025	68.60	23,700	69.50	69.50	68.10	0	6,600	-0.5
29/09/2025	69	77,000	69.50	69.50	67.80	0	23,500	-1.6
26/09/2025	69.60	19,800	70.10	70.10	69.40	0	7,900	-0.5
25/09/2025	69.60	17,700	70	70.50	69.50	2,200	1,200	0.1
24/09/2025	69.50	15,900	69	69.50	68.50	0	8,800	-0.6
23/09/2025	69	57,400	69	69.60	68.80	0	8,100	-0.6
22/09/2025	68.90	75,100	70	70.50	68.90	0	16,400	-1.1
19/09/2025	71	68,000	72	72	69.90	0	23,200	-1.6
18/09/2025	71	62,300	71.50	71.50	70.50	0	32,400	-2.3
17/09/2025	71.50	59,200	72.10	72.50	71.50	5,300	8,600	-0.2
16/09/2025	72.10	51,600	73.50	73.50	72	400	15,400	-1.1
15/09/2025	73	42,600	72.20	73.50	72.20	2,600	8,700	-0.4
12/09/2025	73	137,800	71.50	73.80	71.50	43,000	14,600	2.0
11/09/2025	71.80	165,200	71.80	73.80	70.60	26,500	31,000	-0.3
10/09/2025	71.80	44,800	72.30	72.50	70.70	0	22,900	-1.6
09/09/2025	72.10	134,500	71.70	73	71.40	0	19,700	-1.4
08/09/2025	71.70	254,000	75.80	75.80	71.70	2,200	57,500	-4.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	6	7.84%	2,446,000	227,100	18.4	76.50 84.80 82.70
2 tháng (2025-11-28)	3.60	4.56%	3,817,100	159,800	13.1	75.20 84.80 82.70
3 tháng (2025-10-29)	8.50	11.49%	6,632,500	102,700	8.7	73.70 84.80 82.70
6 tháng (2025-07-31)	16.60	25.19%	14,121,700	128,200	5.9	64.30 84.80 82.70
12 tháng (2025-02-03)	19.50	30.95%	41,042,300	-127,300	-15.8	56.93 84.80 82.70
24 tháng (2024-02-07)	51.24	163.89%	54,603,800	499,100	14.7	31.26 84.80 82.70
36 tháng (2023-02-13)	55	200.04%	57,291,300	317,486	9.2	23.07 84.80 82.70
60 tháng (2021-02-22)	48.68	143.92%	64,352,400	389,986	17.0	21.52 84.80 82.70

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH