Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2014	19.04	122,000	19.09	19.09	18.55	3,500	0	0.1
15/04/2014	19.09	172,690	19.41	19.52	19.09	0	0	0
14/04/2014	19.41	60,800	19.79	19.79	19.25	300	0	0.0
11/04/2014	19.79	97,800	19.47	19.79	19.47	6,000	6,130	-0.0
10/04/2014	19.47	371,600	19.68	20.11	19.09	3,400	330,000	-11.7
08/04/2014	19.68	73,430	19.41	19.79	19.41	50	0	0.0
07/04/2014	19.41	250,550	20.01	20.33	19.31	3,300	230,000	-8.2
04/04/2014	20.01	208,860	20.33	20.44	19.95	3,300	175,000	-6.4
03/04/2014	20.33	87,410	20.33	20.54	20.27	0	50,000	-1.9
02/04/2014	20.33	113,120	20.44	20.60	20.01	3,200	20,000	-0.6
01/04/2014	20.44	82,550	20.76	20.76	20.44	3,200	1,000	0.1
31/03/2014	20.76	65,030	21.08	21.08	20.76	3,200	15,000	-0.5
28/03/2014	21.08	146,300	21.35	21.35	20.87	3,300	20,000	-0.7
27/03/2014	21.35	47,140	21.03	21.40	21.03	10	22,320	-0.9
26/03/2014	21.03	240,440	20.97	21.40	20.87	3,200	131,010	-5.0
25/03/2014	20.97	428,720	20.97	20.97	20.97	3,200	390,510	-15.1
24/03/2014	20.97	152,890	20.97	21.46	20.97	720	126,750	-4.9
21/03/2014	20.97	96,200	20.97	21.03	20.92	3,200	75,040	-2.8
20/03/2014	20.97	540,140	21.89	21.89	20.92	3,020	538,240	-21.1
19/03/2014	21.89	169,150	22.00	22.05	21.78	3,000	161,690	-6.5
18/03/2014	22.00	118,810	22.05	22.05	21.94	0	115,690	-4.7
17/03/2014	22.05	64,390	22.48	22.59	21.89	2,900	62,020	-2.4
14/03/2014	22.48	134,950	22.59	22.59	22.48	2,900	126,750	-5.2
13/03/2014	22.59	21,300	22.59	22.59	22.48	2,900	16,120	-0.6
12/03/2014	22.59	34,620	22.91	22.91	22.59	2,900	33,720	-1.3
11/03/2014	22.91	101,950	23.12	23.12	22.86	2,920	101,580	-4.2
10/03/2014	23.12	201,000	23.12	23.23	22.96	10,900	199,340	-8.1
07/03/2014	23.12	14,950	23.39	23.39	22.96	2,840	14,530	-0.5
06/03/2014	23.39	29,000	23.66	23.66	23.39	2,800	29,000	-1.1
05/03/2014	23.66	9,020	23.50	23.66	23.39	2,800	8,000	-0.2
04/03/2014	23.50	3,900	23.50	23.50	23.39	2,800	3,000	-0.0
03/03/2014	23.50	3,000	23.72	23.72	23.50	2,800	0	0.1
28/02/2014	23.72	1,830	23.82	23.82	23.72	510	0	0.0
27/02/2014	23.82	8,170	23.72	23.82	23.72	3,290	80	0.1
26/02/2014	23.72	3,180	23.93	23.93	23.72	2,800	0	0.1
25/02/2014	23.93	13,090	23.77	23.93	23.77	0	7,000	-0.3
24/02/2014	23.77	7,830	23.82	23.93	23.34	2,800	1,520	0.1
21/02/2014	23.82	8,500	23.77	23.82	23.77	2,800	5,200	-0.1
20/02/2014	23.77	13,110	24.52	24.52	23.77	50	8,000	-0.4
19/02/2014	24.52	9,860	23.66	24.52	23.72	0	0	0
18/02/2014	23.66	1,700	23.82	23.82	23.66	0	0	0
17/02/2014	23.82	24,980	23.39	23.82	23.39	0	24,780	-1.1
14/02/2014	23.39	14,640	23.29	23.39	23.29	300	13,940	-0.6
13/02/2014	23.29	4,660	23.29	23.39	23.29	2,540	2,660	-0.0
12/02/2014	23.29	2,930	23.39	23.39	23.29	0	840	-0.0
11/02/2014	23.39	4,910	22.86	23.39	23.12	0	0	0
10/02/2014	22.86	8,350	23.34	23.34	22.86	540	0	0.0
07/02/2014	23.34	2,110	23.39	23.45	23.12	10	0	0.0
06/02/2014	23.39	250	23.39	23.39	23.29	100	100	-0
27/01/2014	23.39	4,760	23.39	23.39	23.23	0	1,000	-0.0
24/01/2014	23.39	22,700	23.12	23.39	23.12	0	20,900	-0.9
23/01/2014	23.12	10,410	24.63	24.63	23.12	870	10,000	-0.4
22/01/2014	24.63	10,450	23.12	24.74	23.12	0	100	-0.0
21/01/2014	23.12	28,950	22.64	23.39	22.69	2,000	20,000	-0.8
20/01/2014	22.64	720	23.12	23.18	22.59	0	350	-0.0
17/01/2014	23.12	15,090	22.59	23.29	22.64	0	6,000	-0.3
16/01/2014	22.59	16,720	22.59	22.64	22.37	2,000	4,000	-0.1
15/01/2014	22.59	2,050	22.59	22.59	22.43	0	0	0
14/01/2014	22.59	10,760	22.59	22.59	22.32	2,000	5,000	-0.1
13/01/2014	22.59	30	22.59	22.80	22.59	0	0	0
10/01/2014	22.59	1,130	22.53	22.69	22.32	0	100	-0.0
09/01/2014	22.53	2,840	22.37	22.53	20.81	530	0	0.0
08/01/2014	22.37	1,470	22.53	22.53	22.37	0	0	0
07/01/2014	22.53	170	22.59	22.59	22.32	0	0	0
06/01/2014	22.59	3,300	22.37	22.59	22.26	2,000	0	0.1
03/01/2014	22.37	0	22.37	22.37	22.37	0	0	0
02/01/2014	22.37	30	22.59	22.59	22.37	0	0	0
31/12/2013	22.59	120	22.86	22.86	22.59	0	0	0
30/12/2013	22.86	10	22.37	22.86	22.86	0	0	0
27/12/2013	22.37	2,200	22.80	22.80	22.37	2,000	1,800	0.0
26/12/2013	22.80	610	22.59	22.80	22.32	0	0	0
25/12/2013	22.59	0	22.59	22.59	22.59	0	0	0
24/12/2013	22.59	410	22.59	22.64	22.59	0	0	0
23/12/2013	22.59	1,000	22.59	22.59	22.59	1,000	0	0.0
20/12/2013	22.59	10	22.48	22.59	22.59	0	0	0
19/12/2013	22.48	5,470	22.59	22.59	22.21	2,000	2,000	-0.0
18/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2013	22.59	3,610	22.32	22.59	22.37	10	0	0.0
17/12/2013	22.32	0	22.32	22.32	22.32	0	0	0
16/12/2013	22.32	1,240	22.42	22.42	22.32	0	0	0
13/12/2013	22.42	1,090	22.27	22.58	22.21	0	0	0
12/12/2013	22.27	790	22.21	22.32	22.27	0	0	0
11/12/2013	22.21	1,470	22.27	22.27	22.16	0	0	0
10/12/2013	22.27	650	22.11	22.27	22.21	0	50	-0.0
09/12/2013	22.11	5,060	21.80	22.11	21.80	100	0	0.0
06/12/2013	21.80	400	21.75	21.80	21.80	0	0	0
05/12/2013	21.75	1,300	21.80	21.80	21.70	970	0	0.0
04/12/2013	21.80	310	21.80	21.80	21.70	260	0	0.0
03/12/2013	21.80	1,050	22.11	22.11	21.80	100	0	0.0
02/12/2013	22.11	220	22.16	22.16	21.80	0	0	0
29/11/2013	22.16	40	21.75	22.16	21.75	0	0	0
28/11/2013	21.75	0	21.75	21.75	21.75	0	0	0
27/11/2013	21.75	530	21.85	21.85	21.70	350	0	0.0
26/11/2013	21.85	0	21.85	21.85	21.85	0	0	0
25/11/2013	21.85	2,600	21.80	21.85	21.80	0	0	0
22/11/2013	21.80	4,470	22.21	22.21	21.80	0	0	0
21/11/2013	22.21	0	22.21	22.21	22.21	0	0	0
20/11/2013	22.21	3,290	22.06	22.21	21.85	0	0	0
19/11/2013	22.06	3,130	22.01	22.06	22.06	0	0	0
18/11/2013	22.01	1,700	21.75	22.01	21.80	0	0	0
15/11/2013	21.75	2,040	21.70	22.27	21.70	2,020	0	0.1

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	1.50	3.90%	645,900	312,200	12.5	38.50 40.50 40
2 tháng (2024-07-22)	0	0%	792,100	311,680	12.5	37 40.50 40
3 tháng (2024-06-24)	-4	-9.09%	1,122,700	308,380	12.3	37 44.40 40
6 tháng (2024-03-25)	1.20	3.09%	1,751,000	311,280	12.5	37 44.60 40
12 tháng (2023-09-26)	8.10	25.39%	2,676,400	312,780	12.5	30 44.60 40
24 tháng (2022-10-03)	3.40	9.28%	5,823,300	315,966	18.4	22.85 44.60 40
36 tháng (2021-10-06)	2.17	5.75%	10,306,800	309,666	19.1	22.85 49.14 40
60 tháng (2019-10-17)	7.81	24.25%	21,449,090	-2,068,284	-55.5	19.09 49.14 40

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH