Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2009	4.45	33,160	4.52	4.59	4.41	0	0	0
16/12/2009	4.52	64,190	4.73	4.73	4.52	0	0	0
15/12/2009	4.73	24,480	4.83	4.90	4.73	0	0	0
14/12/2009	4.83	78,160	4.66	4.87	4.66	1,600	0	0
11/12/2009	4.66	45,250	4.87	4.87	4.66	0	0	0
10/12/2009	4.87	96,440	4.83	4.87	4.62	0	0	0
09/12/2009	4.83	90,320	5.08	5.08	4.83	0	0	0
08/12/2009	5.08	37,190	5.22	5.22	5.08	0	0	0
07/12/2009	5.22	25,830	5.25	5.25	5.15	0	0	0
04/12/2009	5.25	63,730	5.25	5.32	5.18	0	0	0
03/12/2009	5.25	39,460	5.29	5.43	5.08	0	0	0
02/12/2009	5.29	81,000	5.53	5.53	5.29	0	0	0
01/12/2009	5.53	46,840	5.53	5.67	5.53	0	0	0
30/11/2009	5.53	59,010	5.43	5.64	5.43	0	0	0
27/11/2009	5.43	124,340	5.18	5.43	4.94	0	0	0
26/11/2009	5.18	122,950	5.43	5.43	5.18	0	0	0
25/11/2009	5.43	152,900	5.67	5.74	5.39	10,000	0	0
24/11/2009	5.67	163,680	5.57	5.81	5.57	750	0	0
23/11/2009	5.57	72,740	5.78	5.88	5.57	0	0	0
20/11/2009	5.78	89,850	5.88	5.92	5.78	0	0	0
19/11/2009	5.88	150,740	5.88	5.92	5.78	3,000	0	0
18/11/2009	5.88	75,410	5.88	5.92	5.78	0	4,000	0
17/11/2009	5.88	118,560	5.78	5.92	5.78	0	0	0
16/11/2009	5.78	48,790	5.88	5.95	5.78	0	0	0
13/11/2009	5.88	169,540	5.88	5.99	5.78	0	0	0
12/11/2009	5.88	216,520	5.60	5.88	5.74	500	1,000	0
11/11/2009	5.60	132,860	5.36	5.60	5.43	0	0	0
10/11/2009	5.36	161,770	5.64	5.71	5.36	0	0	0
09/11/2009	5.64	91,510	5.92	5.92	5.64	0	0	0
06/11/2009	5.92	260,090	5.74	6.02	5.92	1,000	0	0
05/11/2009	5.74	87,510	5.50	5.74	5.64	0	0	0
04/11/2009	5.50	262,700	5.60	5.85	5.32	0	0	0
03/11/2009	5.60	201,190	5.88	5.88	5.60	3,000	0	0
02/11/2009	5.88	215,720	6.16	6.16	5.88	0	0	0
30/10/2009	6.16	276,780	5.88	6.16	6.06	0	0	0
29/10/2009	5.88	290,670	6.16	6.16	5.88	0	0	0
28/10/2009	6.16	424,320	6.44	6.44	6.13	5,000	3,150	0
27/10/2009	6.44	113,510	6.76	6.76	6.44	0	0	0
26/10/2009	6.76	258,020	7.11	7.18	6.76	0	50	0
23/10/2009	7.11	1,372,480	6.93	7.25	7.11	0	0	0
22/10/2009	6.93	458,860	6.62	6.93	6.93	0	0	0
21/10/2009	6.62	951,520	6.30	6.62	6.48	4,000	0	0
20/10/2009	6.30	410,350	6.02	6.30	6.30	50	0	0
19/10/2009	6.02	594,130	5.74	6.02	5.88	0	0	0
16/10/2009	5.74	342,010	5.74	5.92	5.67	0	0	0
15/10/2009	5.74	198,260	5.78	5.88	5.74	0	0	0
14/10/2009	5.78	239,320	5.53	5.78	5.53	0	0	0
13/10/2009	5.53	126,330	5.67	5.71	5.50	0	0	0
12/10/2009	5.67	213,370	5.60	5.71	5.60	1,000	0	0
09/10/2009	5.60	179,090	5.57	5.67	5.53	0	10	0
08/10/2009	5.57	50,370	5.64	5.67	5.57	0	0	0
07/10/2009	5.64	95,810	5.50	5.74	5.57	0	0	0
06/10/2009	5.50	48,520	5.57	5.67	5.50	0	0	0
05/10/2009	5.57	56,280	5.43	5.60	5.43	0	0	0
02/10/2009	5.43	111,810	5.71	5.71	5.43	0	0	0
01/10/2009	5.71	100,480	5.85	5.85	5.71	0	0	0
30/09/2009	5.85	198,100	5.71	5.85	5.60	0	0	0
29/09/2009	5.71	149,930	5.60	5.78	5.60	0	2,000	0
28/09/2009	5.60	109,810	5.60	5.81	5.60	0	0	0
25/09/2009	5.60	88,870	5.60	5.67	5.57	0	0	0
24/09/2009	5.60	95,400	5.71	5.71	5.60	0	0	0
23/09/2009	5.71	175,340	5.71	5.78	5.71	0	0	0
22/09/2009	5.71	128,870	5.81	5.81	5.67	0	0	0
21/09/2009	5.81	195,360	5.88	5.95	5.78	0	0	0
18/09/2009	5.88	186,340	5.88	6.02	5.85	500	0	0
17/09/2009	5.88	168,990	5.92	6.02	5.78	0	0	0
16/09/2009	5.92	154,630	6.09	6.09	5.92	0	0	0
15/09/2009	6.09	366,080	5.95	6.09	5.71	0	0	0
14/09/2009	5.95	465,860	5.99	6.23	5.92	0	0	0
11/09/2009	5.99	248,420	5.71	5.99	5.99	0	0	0
10/09/2009	5.71	183,180	5.46	5.71	5.43	0	0	0
09/09/2009	5.46	83,450	5.50	5.57	5.43	0	0	0
08/09/2009	5.50	81,560	5.43	5.57	5.43	0	0	0
07/09/2009	5.43	70,400	5.57	5.57	5.36	0	0	0
04/09/2009	5.57	122,000	5.60	5.78	5.46	11,000	0	0
03/09/2009	5.60	122,610	5.71	5.71	5.46	0	0	0
02/09/2009	5.71	0	5.71	5.71	5.71	0	0	0
01/09/2009	5.71	69,070	5.81	5.81	5.67	0	0	0
31/08/2009	5.81	177,510	5.78	5.85	5.74	0	0	0
28/08/2009	5.78	159,880	5.71	5.78	5.67	0	600	0
27/08/2009	5.71	104,980	5.74	5.78	5.60	0	0	0
26/08/2009	5.74	88,590	5.74	5.88	5.74	0	340	0
25/08/2009	5.74	159,400	5.74	5.95	5.71	0	0	0
24/08/2009	5.74	157,410	5.50	5.74	5.71	600	12,000	0
21/08/2009	5.50	179,940	5.64	5.78	5.50	0	0	0
20/08/2009	5.64	108,970	5.67	5.78	5.60	0	0	0
19/08/2009	5.67	174,410	5.60	5.74	5.60	0	0	0
18/08/2009	5.60	98,760	5.74	5.74	5.50	0	0	0
17/08/2009	5.74	219,020	6.02	6.02	5.74	20,000	0	0
14/08/2009	6.02	336,940	6.02	6.13	5.88	20,150	0	0
13/08/2009	6.02	488,690	5.74	6.02	5.81	0	0	0
12/08/2009	5.74	450,020	5.50	5.74	5.67	0	0	0
11/08/2009	5.50	213,570	5.25	5.50	5.50	0	0	0
10/08/2009	5.25	80,730	5.18	5.32	5.15	0	0	0
07/08/2009	5.18	47,710	5.01	5.22	5.04	0	500	0
06/08/2009	5.01	86,530	5.01	5.22	5.01	0	0	0
05/08/2009	5.01	24,200	5.04	5.04	4.90	0	0	0
04/08/2009	5.04	85,130	4.97	5.15	4.94	0	0	0
03/08/2009	4.97	77,800	5.08	5.15	4.94	0	0	0
31/07/2009	5.08	128,260	5.04	5.29	4.90	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-0.70	-1.88%	11,500	-100	-0.0	34.35 37.95 36.60
2 tháng (2024-09-13)	-1.30	-3.43%	20,600	-100	-0.0	34.35 39 36.60
3 tháng (2024-08-14)	3.05	9.09%	30,100	0	-0.0	33.55 39 36.60
6 tháng (2024-05-16)	-17.48	-32.32%	198,300	-100	-0.0	33.55 54.27 36.60
12 tháng (2023-11-20)	-27.37	-42.78%	475,300	0	-0.0	33.55 63.97 36.60
24 tháng (2022-11-23)	-20.39	-35.77%	686,000	-898	-1.4	33.55 65.42 36.60
36 tháng (2021-11-29)	4.78	15.01%	2,344,000	-4,918	1.1	30.10 67.35 36.60
60 tháng (2019-12-09)	24.49	202.17%	5,380,260	-335,558	-8.8	9.04 67.35 36.60

CTCP Cao su Thống Nhất (tnc)

THỐNG KÊ GIAO DỊCH