Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2018	4.74	52,870	4.89	4.89	4.55	0	2,500	-0.1
26/01/2018	4.89	9,200	4.93	5.00	4.86	1,010	0	0.0
25/01/2018	4.93	83,110	4.96	5.04	4.89	0	0	0
22/01/2018	4.96	44,240	4.96	4.97	4.89	3,800	1,000	0.1
19/01/2018	4.96	72,120	4.97	4.97	4.76	0	5,500	-0.2
18/01/2018	4.97	90,160	4.85	4.97	4.72	0	1,000	0.0
17/01/2018	4.85	109,220	4.97	4.97	4.78	800	1,040	0.0
16/01/2018	4.97	110,790	4.95	5.02	4.87	0	4,000	-0.1
15/01/2018	4.95	89,950	4.63	4.95	4.72	16,930	3,360	0.4
12/01/2018	4.63	79,660	4.59	4.67	4.59	1,500	1,000	0.0
11/01/2018	4.59	61,060	4.59	4.64	4.58	0	1,000	0.0
10/01/2018	4.59	76,110	4.58	4.64	4.58	2,000	790	0.0
09/01/2018	4.58	23,430	4.59	4.61	4.58	0	0	0
08/01/2018	4.59	47,990	4.51	4.64	4.48	0	0	0
05/01/2018	4.51	11,530	4.55	4.55	4.48	0	0	0
04/01/2018	4.55	11,110	4.51	4.55	4.48	0	0	0
03/01/2018	4.51	7,120	4.53	4.53	4.48	0	500	0.0
02/01/2018	4.53	4,100	4.55	4.56	4.50	0	0	0
29/12/2017	4.55	9,020	4.53	4.56	4.48	1,000	0	0.0
28/12/2017	4.53	14,320	4.48	4.56	4.50	0	1,000	0.0
27/12/2017	4.48	11,470	4.42	4.66	4.48	500	0	0.0
26/12/2017	4.42	29,860	4.47	4.47	4.40	0	0	0
25/12/2017	4.47	7,310	4.48	4.48	4.44	0	0	0
22/12/2017	4.48	2,650	4.45	4.48	4.40	0	0	0
21/12/2017	4.45	18,910	4.48	4.48	4.44	0	7,500	-0.2
20/12/2017	4.48	7,280	4.50	4.50	4.47	0	0	0
19/12/2017	4.50	1,760	4.51	4.51	4.46	0	0	0
18/12/2017	4.51	34,360	4.51	4.51	4.47	7,500	0	0.2
15/12/2017	4.51	31,550	4.51	4.51	4.45	0	8,330	-0.2
14/12/2017	4.51	25,910	4.51	4.51	4.34	13,990	0	0.4
13/12/2017	4.51	13,100	4.51	4.51	4.44	0	0	0
12/12/2017	4.51	8,510	4.53	4.53	4.42	830	0	0.0
11/12/2017	4.53	14,880	4.51	4.54	4.48	2,500	0	0.1
08/12/2017	4.51	11,250	4.53	4.56	4.48	0	0	0
07/12/2017	4.53	11,620	4.51	4.55	4.48	0	0	0
06/12/2017	4.51	19,140	4.51	4.53	4.48	0	0	0
05/12/2017	4.51	22,700	4.57	4.59	4.51	5,000	0	0.1
04/12/2017	4.57	28,510	4.55	4.58	4.44	0	2,000	-0.1
01/12/2017	4.55	10,160	4.58	4.58	4.50	170	0	0.0
30/11/2017	4.58	41,390	4.51	4.63	4.53	0	0	0
29/11/2017	4.51	25,450	4.48	4.53	4.47	1,300	1,000	0.0
28/11/2017	4.48	29,210	4.48	4.50	4.47	0	1,750	0.0
27/11/2017	4.48	21,150	4.50	4.51	4.44	0	0	0
24/11/2017	4.50	23,160	4.51	4.55	4.40	0	0	0
23/11/2017	4.51	68,810	4.37	4.55	4.34	0	0	0
22/11/2017	4.37	36,680	4.37	4.39	4.33	500	30	0.0
21/11/2017	4.37	32,000	4.37	4.37	4.34	0	0	0
20/11/2017	4.37	28,020	4.36	4.37	4.34	0	2,160	-0.1
17/11/2017	4.36	10,410	4.37	4.37	4.34	130	0	0.0
16/11/2017	4.37	10,510	4.33	4.37	4.33	0	100	0.0
15/11/2017	4.33	23,140	4.39	4.39	4.33	0	1,500	0.0
14/11/2017	4.39	21,930	4.41	4.41	4.33	0	520	0.0
13/11/2017	4.41	24,120	4.44	4.45	4.34	0	0	0
10/11/2017	4.44	16,410	4.37	4.44	4.34	0	0	0
09/11/2017	4.37	19,690	4.38	4.38	4.34	0	0	0
08/11/2017	4.38	13,110	4.37	4.39	4.36	0	2,000	-0.1
07/11/2017	4.37	11,180	4.40	4.42	4.35	0	1,680	0.0
06/11/2017	4.40	5,790	4.39	4.40	4.34	0	3,030	-0.1
03/11/2017	4.39	19,290	4.39	4.42	4.31	0	0	0
02/11/2017	4.39	42,910	4.42	4.46	4.38	0	1,480	0.0
01/11/2017	4.42	18,010	4.42	4.48	4.40	0	0	0
31/10/2017	4.42	9,990	4.42	4.45	4.42	0	0	0
30/10/2017	4.42	19,390	4.50	4.51	4.42	0	3,500	-0.1
27/10/2017	4.50	13,490	4.48	4.51	4.47	0	2,000	-0.1
26/10/2017	4.48	6,220	4.50	4.50	4.42	0	0	0
25/10/2017	4.50	14,810	4.50	4.51	4.50	0	0	0
24/10/2017	4.50	20,730	4.47	4.51	4.48	1,000	2,000	0.0
23/10/2017	4.47	71,080	4.51	4.54	4.47	0	0	0
20/10/2017	4.51	22,660	4.53	4.53	4.48	0	0	0
19/10/2017	4.53	11,660	4.55	4.55	4.47	0	300	0.0
18/10/2017	4.55	19,030	4.50	4.56	4.51	0	0	0
17/10/2017	4.50	31,540	4.50	4.50	4.47	0	0	0
16/10/2017	4.50	23,120	4.55	4.55	4.48	0	20,600	-0.6
13/10/2017	4.55	46,100	4.54	4.58	4.51	0	0	0
12/10/2017	4.54	103,930	4.49	4.55	4.48	0	0	0
11/10/2017	4.49	12,120	4.50	4.55	4.48	0	0	0
10/10/2017	4.50	131,310	4.56	4.58	4.50	0	0	0
09/10/2017	4.56	18,770	4.51	4.58	4.48	0	0	0
06/10/2017	4.51	34,540	4.56	4.61	4.51	0	0	0
05/10/2017	4.56	31,270	4.53	4.59	4.55	0	0	0
04/10/2017	4.53	45,390	4.47	4.66	4.47	0	0	0
03/10/2017	4.47	94,490	4.47	4.51	4.44	0	0	0
02/10/2017	4.47	88,260	4.48	4.49	4.47	0	26,500	-0.8
29/09/2017	4.48	42,270	4.54	4.54	4.47	0	0	0
28/09/2017	4.54	73,490	4.51	4.55	4.50	0	0	0
27/09/2017	4.51	72,360	4.52	4.53	4.48	0	0	0
26/09/2017	4.52	27,570	4.48	4.53	4.48	0	0	0
25/09/2017	4.48	92,840	4.47	4.53	4.47	0	0	0
22/09/2017	4.47	21,040	4.50	4.50	4.47	0	0	0
21/09/2017	4.50	20,060	4.47	4.53	4.47	0	0	0
20/09/2017	4.47	16,130	4.48	4.50	4.46	0	0	0
19/09/2017	4.48	54,330	4.51	4.51	4.46	570	0	0.0
18/09/2017	4.51	9,830	4.47	4.55	4.46	0	0	0
15/09/2017	4.47	19,110	4.50	4.51	4.44	0	0	0
14/09/2017	4.50	44,950	4.51	4.53	4.50	0	0	0
13/09/2017	4.51	23,920	4.54	4.58	4.47	0	0	0
12/09/2017	4.54	39,060	4.51	4.56	4.48	0	2,500	-0.1
11/09/2017	4.51	33,960	4.58	4.58	4.51	0	0	0
08/09/2017	4.58	45,180	4.59	4.65	4.58	6,000	0	0.2
07/09/2017	4.59	64,300	4.59	4.70	4.59	0	0	0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.72	8.38%	3,903,500	-800	0	18.52 22.40 21.80
2 tháng (2026-07-20)	4.04	22.11%	5,553,400	-800	0	17.90 22.40 21.80
3 tháng (2026-06-22)	4.11	22.60%	7,232,900	-800	0	17.90 22.40 21.80
6 tháng (2026-03-23)	6.25	38.93%	9,326,100	-800	0	16.05 22.40 21.80
12 tháng (2025-09-23)	5.72	34.50%	21,176,300	-800	0	15.81 22.40 21.80
24 tháng (2024-09-30)	13.27	147.02%	67,206,200	-800	0	8.96 22.40 21.80
36 tháng (2023-10-04)	15.01	206.07%	70,788,300	-800	0	6.79 22.40 21.80
60 tháng (2021-10-14)	13.29	147.46%	79,248,700	179,200	11.9	5.17 22.40 21.80

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH