Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2009	19.06	41,100	18.17	19.06	19.06	12,900	0	0
23/06/2009	18.17	162,560	19.11	19.11	18.17	119,250	35,600	0
22/06/2009	19.11	75,860	20.08	20.08	19.11	25,000	0	0
19/06/2009	20.08	43,240	20.28	20.89	19.96	5,000	0	0
18/06/2009	20.28	68,020	19.88	20.48	19.47	7,200	8,190	0
17/06/2009	19.88	132,800	19.27	19.88	18.33	56,420	800	0
16/06/2009	19.27	57,290	20.24	20.24	19.27	22,030	0	0
15/06/2009	20.24	188,310	21.30	21.30	20.24	35,820	0	0
12/06/2009	21.30	174,570	21.50	22.11	20.48	31,030	0	0
11/06/2009	21.50	227,970	21.50	22.51	21.30	62,180	73,250	0
10/06/2009	21.50	89,270	22.51	22.51	21.50	500	2,000	0
09/06/2009	22.51	335,660	23.53	23.53	22.51	94,800	110,000	0
08/06/2009	23.53	60,560	22.51	23.53	23.12	22,550	10,000	0
05/06/2009	22.51	162,220	21.50	22.51	22.31	38,180	0	0
04/06/2009	21.50	180,380	21.30	21.90	21.09	11,790	14,200	0
03/06/2009	21.30	340,010	20.28	21.30	21.30	44,230	16,200	0
02/06/2009	20.28	38,380	19.47	20.28	20.28	0	1,420	0
01/06/2009	19.47	40,700	18.58	19.47	19.47	2,000	10,090	0
29/05/2009	18.58	176,380	17.77	18.62	17.85	40,000	10,000	0
28/05/2009	17.77	59,080	18.05	18.05	17.64	16,870	0	0
27/05/2009	18.05	136,420	18.05	18.46	17.89	21,200	0	0
26/05/2009	18.05	136,870	17.64	18.50	17.64	19,400	5,110	0
25/05/2009	17.64	106,290	16.83	17.64	17.40	600	0	0
22/05/2009	16.83	104,320	17.64	17.64	16.83	0	0	0
21/05/2009	17.64	153,150	17.69	18.25	17.08	33,000	240	0
20/05/2009	17.69	96,250	17.85	18.05	17.24	13,990	2,000	0
19/05/2009	17.85	171,950	18.13	18.98	17.64	19,570	21,500	0
18/05/2009	18.13	131,650	18.74	19.47	17.81	22,700	1,000	0
15/05/2009	18.74	203,640	17.85	18.74	18.46	8,270	0	0
14/05/2009	17.85	327,170	17.89	18.78	17.04	104,440	7,740	0
13/05/2009	17.89	41,240	17.04	17.89	17.89	9,740	0	0
12/05/2009	17.04	83,250	16.23	17.04	17.04	11,890	0	0
11/05/2009	16.23	31,900	15.45	16.23	16.23	0	0	0
08/05/2009	15.45	143,380	14.72	15.45	15.45	0	0	0
07/05/2009	14.72	35,120	14.03	14.72	14.72	0	0	0
06/05/2009	14.03	370,190	13.39	14.03	13.39	87,860	23,000	0
05/05/2009	13.39	47,800	12.78	13.39	13.39	16,680	30,700	0
04/05/2009	12.78	44,100	12.17	12.78	12.78	1,400	0	0
29/04/2009	12.17	58,540	12.13	12.17	11.97	10,000	0	0
28/04/2009	12.13	52,070	12.01	12.17	11.76	0	9,300	0
27/04/2009	12.01	47,390	11.44	12.01	11.76	12,120	0	0
24/04/2009	11.44	21,910	11.76	11.76	11.44	0	2,980	0
23/04/2009	11.76	71,280	11.56	11.93	11.36	0	0	0
22/04/2009	11.56	87,800	11.52	11.97	11.20	3,000	30,890	0
21/04/2009	11.52	5,310	12.09	12.09	11.52	0	0	0
20/04/2009	12.09	19,810	12.70	12.70	12.09	6,260	600	0
17/04/2009	12.70	84,040	13.35	13.35	12.70	1,000	0	0
16/04/2009	13.35	134,850	13.14	13.39	13.14	0	2,300	0
15/04/2009	13.14	178,350	13.83	13.83	13.14	62,080	0	0
14/04/2009	13.83	214,550	13.83	14.40	13.22	0	940	0
13/04/2009	13.83	38,110	13.18	13.83	13.83	0	6,400	0
10/04/2009	13.18	104,470	12.57	13.18	13.10	11,790	0	0
09/04/2009	12.57	163,420	12.57	13.18	12.57	0	0	0
08/04/2009	12.57	310,590	12.21	12.82	12.37	93,700	0	0
07/04/2009	12.21	158,240	11.64	12.21	11.97	84,190	0	0
03/04/2009	11.64	23,040	11.11	11.64	11.64	12,740	0	0
02/04/2009	11.11	321,190	10.59	11.11	10.95	72,620	0	0
01/04/2009	10.59	143,610	10.10	10.59	10.30	16,000	0	0
31/03/2009	10.10	127,490	10.26	10.26	9.98	48,910	0	0
30/03/2009	10.26	285,290	10.79	11.11	10.26	69,840	2,500	0
27/03/2009	10.79	205,360	10.30	10.79	10.79	45,300	0	0
26/03/2009	10.30	85,370	9.82	10.30	10.30	58,640	0	0
25/03/2009	9.82	196,050	9.37	9.82	9.57	70,000	7,590	0
24/03/2009	9.37	44,270	8.92	9.37	9.37	13,590	300	0
23/03/2009	8.92	22,910	8.52	8.92	8.92	0	11,190	0
20/03/2009	8.52	412,530	8.11	8.52	8.19	32,500	354,070	0
19/03/2009	8.11	127,500	8.36	8.76	8.11	10,000	60,200	0
18/03/2009	8.36	38,960	7.99	8.36	8.36	0	0	0
17/03/2009	7.99	44,620	7.83	7.99	7.83	300	15,400	0
16/03/2009	7.83	27,060	7.83	7.83	7.79	0	15,000	0
13/03/2009	7.83	20,500	7.79	7.95	7.79	0	12,150	0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2009	7.79	35,730	7.71	7.83	7.50	440	13,340	0
11/03/2009	7.71	32,560	7.51	7.86	7.59	0	400	0
10/03/2009	7.51	24,700	7.51	7.63	7.51	0	2,400	0
09/03/2009	7.51	21,820	7.51	7.51	7.47	0	16,000	0
06/03/2009	7.51	11,100	7.63	7.67	7.51	0	4,880	0
05/03/2009	7.63	39,350	7.63	7.79	7.63	0	15,400	0
04/03/2009	7.63	36,330	7.43	7.71	7.59	0	5,000	0
03/03/2009	7.43	10,140	7.47	7.47	7.15	0	0	0
02/03/2009	7.47	26,640	7.31	7.63	7.39	0	20,350	0
27/02/2009	7.31	43,580	7.51	7.59	7.31	0	29,430	0
26/02/2009	7.51	23,080	7.55	7.55	7.39	0	3,900	0
25/02/2009	7.55	60,170	7.19	7.55	7.31	0	30,000	0
24/02/2009	7.19	21,110	7.55	7.55	7.19	0	8,000	0
23/02/2009	7.55	20,100	7.94	7.94	7.55	0	13,150	0
20/02/2009	7.94	14,520	8.22	8.30	7.90	600	0	0
19/02/2009	8.22	3,780	8.50	8.77	8.22	0	990	0
18/02/2009	8.50	9,890	8.89	8.89	8.50	0	1,000	0
17/02/2009	8.89	18,230	8.77	9.01	8.54	5,800	0	0
16/02/2009	8.77	8,000	9.17	9.17	8.77	1,990	0	0
13/02/2009	9.17	8,180	8.85	9.25	8.85	6,920	0	0
12/02/2009	8.85	34,150	9.29	9.29	8.85	2,000	33,500	0
11/02/2009	9.29	4,530	9.37	9.49	9.09	0	0	0
10/02/2009	9.37	4,600	9.84	9.84	9.37	0	0	0
09/02/2009	9.84	17,850	9.41	9.84	9.41	0	0	0
06/02/2009	9.41	4,290	9.09	9.41	9.29	0	0	0
05/02/2009	9.09	7,690	9.29	9.45	9.09	1,910	0	0
04/02/2009	9.29	16,890	9.29	9.49	8.97	7,250	0	0
03/02/2009	9.29	14,060	9.13	9.29	8.93	6,450	0	0
02/02/2009	9.13	3,820	9.25	9.49	9.09	1,770	0	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1.95	5.06%	650,600	312,200	12.5	38.50 40.50 40.45
2 tháng (2024-07-22)	0.45	1.12%	787,900	311,680	12.5	37 40.50 40.45
3 tháng (2024-06-21)	-2.90	-6.69%	1,121,000	308,380	12.3	37 44.40 40.45
6 tháng (2024-03-25)	1.65	4.25%	1,746,800	311,280	12.5	37 44.60 40.45
12 tháng (2023-09-25)	8.45	26.41%	2,672,300	312,780	12.5	30 44.60 40.45
24 tháng (2022-09-30)	2.83	7.53%	5,824,500	315,966	18.4	22.85 44.60 40.45
36 tháng (2021-10-05)	3.71	10.11%	10,310,400	309,666	19.1	22.85 49.14 40.45
60 tháng (2019-10-16)	7.58	23.07%	21,460,340	-2,068,284	-55.5	19.09 49.14 40.45

CTCP Cao su Tây Ninh (trc)

THỐNG KÊ GIAO DỊCH