Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	74	19,600	75	75	74	1,700	2,000	0
28/04/2026	73.20	34,600	75	75	73.20	300	23,500	0
27/04/2026	73	39,900	73	73.50	71.70	5,400	13,000	0
24/04/2026	73	39,900	73	73.50	71.70	5,400	13,000	0
23/04/2026	73	126,600	73.50	73.50	73	0	100	0
22/04/2026	73	29,400	72.80	73.30	72.10	0	23,000	0
21/04/2026	72.80	28,700	72.70	73.50	72	300	0	0
20/04/2026	72.60	18,200	72.50	72.80	72	700	8,800	0
17/04/2026	72.50	105,100	72.20	72.80	72	800	100	0
16/04/2026	72.20	50,100	72.20	72.70	71.20	0	45,500	0
15/04/2026	72.60	7,900	72.90	72.90	72	0	1,300	0
14/04/2026	72.80	13,200	72.20	72.80	72	0	400	0
13/04/2026	72.10	15,600	72.60	72.80	72	900	200	0
10/04/2026	72.60	52,500	72.50	72.80	72	700	4,200	0
09/04/2026	72	28,200	72	72.10	71.20	700	3,900	0
08/04/2026	72	98,900	72.50	72.50	71	4,000	62,440	0
07/04/2026	70.90	41,600	70.90	71.10	70.30	300	16,800	0
06/04/2026	70.70	48,700	71	71.50	69.80	900	0	0
03/04/2026	71.30	49,000	72	72	71	200	2,600	0
02/04/2026	72	8,400	72	72.20	70.90	100	300	0
01/04/2026	72.10	10,500	72.80	72.80	70.50	100	600	0
31/03/2026	71.90	24,400	72.50	72.50	70	300	1,800	0
30/03/2026	72.30	24,900	72.20	72.40	71.80	100	3,900	0
27/03/2026	72.30	19,000	70.60	72.40	70.10	600	400	0
26/03/2026	70.20	16,200	70.30	70.30	69.40	0	700	0
25/03/2026	70	22,100	68.60	70.80	68.60	3,400	2,800	0
24/03/2026	68.40	87,000	69.50	69.50	67	2,500	800	0
23/03/2026	66.80	74,300	69.10	69.10	66.80	2,900	4,800	0
20/03/2026	70	49,200	71	71.80	70	0	12,300	-0.9
19/03/2026	71.90	33,900	71.40	72	70.30	0	6,500	-0.5
18/03/2026	72.20	23,700	72.30	72.40	71.70	0	12,600	-0.9
17/03/2026	72.30	37,800	73.10	73.80	72	0	15,300	-1.1
16/03/2026	73	49,900	73.90	73.90	72.70	400	12,900	-0.9
13/03/2026	73.70	29,600	74.80	74.80	72.50	400	12,900	-0.9
12/03/2026	74.80	46,900	73.30	74.80	73.10	5,700	11,600	-0.4
11/03/2026	73.60	24,200	73.60	73.90	72.30	1,400	3,200	-0.1
10/03/2026	73	95,300	72	74.40	72	7,300	21,700	-1.0
09/03/2026	70.60	197,700	71.30	73	70.60	7,300	21,700	-1.0
06/03/2026	75.90	38,200	75.40	77	75.40	2,200	5,900	-0.3
05/03/2026	76	92,500	78.20	78.60	76	6,700	13,300	-0.5
04/03/2026	78	170,300	80.50	81.70	76.60	22,000	4,600	1.4
03/03/2026	80	228,200	83.10	83.10	79.60	25,600	15,600	0.8
02/03/2026	81.90	387,800	76.70	83.70	76.50	4,300	19,800	-1.2
27/02/2026	78.50	123,900	77.50	79.20	77.40	10,000	5,900	0.3
26/02/2026	77.50	25,600	78	78	77.40	0	4,500	-0.4
25/02/2026	78	86,500	77.90	78.80	77.20	13,000	3,600	0.7
24/02/2026	77	85,600	74.70	77.90	74.70	8,700	4,500	0.3
23/02/2026	75	24,400	74.60	76.40	74.60	700	8,000	-0.6
13/02/2026	74.60	41,600	74.50	75.70	74.20	0	6,100	-0.5
12/02/2026	74.40	19,400	74.50	75	73.80	0	3,100	-0.2
11/02/2026	74.40	26,700	74	75	74	0	2,600	-0.2
10/02/2026	73.90	23,400	74.10	75	73.30	0	11,700	-0.9
09/02/2026	74.10	34,500	74.10	75.10	74	600	20,900	-1.5
06/02/2026	74	147,300	77	77	73.20	600	20,900	-1.5
05/02/2026	77	105,200	78.60	78.60	77	2,100	22,600	-1.6
04/02/2026	78.60	48,300	78.60	79.10	78.10	500	5,000	-0.4
03/02/2026	78.60	81,600	77	79.50	77	4,300	19,800	-1.2
02/02/2026	77	128,100	77.60	77.80	76.50	500	11,400	-0.8
30/01/2026	78.30	44,700	78.60	78.60	77.60	7,000	8,100	-0.1
29/01/2026	78.30	92,800	78.50	78.50	77.20	0	14,800	-1.2
28/01/2026	77.90	436,000	81.50	81.50	77	40,400	23,800	1.3
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

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 (2026-03-30)	0.90	1.24%	896,300	-204,240	0	70.70 74 74
2 tháng (2026-03-02)	-8.70	-10.62%	2,620,100	-310,940	-7.7	66.80 81.90 74
3 tháng (2026-01-29)	-5.10	-6.51%	3,759,700	-436,440	-17.3	66.80 81.90 74
6 tháng (2025-10-31)	-4.80	-6.15%	10,367,300	-265,440	-3.5	66.80 84.80 74
12 tháng (2025-05-05)	10.10	16.01%	30,689,000	-370,740	-18.1	62.71 84.80 74
24 tháng (2024-05-09)	33.65	85.08%	58,328,900	76,660	-1.6	34.84 84.80 74
36 tháng (2023-05-15)	46.65	175.66%	61,013,100	-107,640	-7.2	26.37 84.80 74
60 tháng (2021-05-25)	41.26	129.19%	68,321,500	-33,154	0.7	21.52 84.80 74

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH