CTCP Cao su Tây Ninh (trc)

77.90
-4.80
(-5.80%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		6 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
36.92
 0 36.92 36.92 36.92 0 0 -0.0
14/06/2022
36.92
 1,000 36.65 36.92 35.67 0 0 -0.0
13/06/2022
36.65
 5,500 37.27 37.36 35.76 0 0 -0.0
10/06/2022
37.27
 6,600 39.50 39.50 37.27 0 0 -0.0
09/06/2022
39.50
 0 39.50 39.50 39.50 0 0 -0.0
08/06/2022
39.50
 7,200 37.90 39.50 37.45 0 0 -0.0
07/06/2022
37.90
 6,700 36.65 37.90 35.67 0 0 0
06/06/2022
36.65
 1,200 36.92 36.92 35.71 0 0 0
03/06/2022
36.92
 300 36.96 36.96 36.92 0 0 -0.0
02/06/2022
36.96
 1,300 37.18 37.18 35.22 0 0 -0.0
01/06/2022
37.18
 0 37.18 37.18 37.18 0 0 -0.0
31/05/2022
37.18
 6,400 37.32 37.36 34.73 0 0 -0.0
30/05/2022
37.32
 4,600 36.56 37.32 36.56 0 100 -0.0
27/05/2022
36.56
 30,400 36.56 36.56 36.47 0 0 -0.2
26/05/2022
36.56
 22,200 36.51 36.56 35.67 0 0 -0.2
25/05/2022
36.51
 20,800 34.42 36.51 34.42 0 4,000 -0.2
24/05/2022
34.42
 14,200 34.95 35.49 34.20 0 0 0
23/05/2022
34.95
 3,900 35.62 36.56 34.86 0 0 0
20/05/2022
35.62
 26,100 34.78 36.51 34.78 0 0 0
19/05/2022
34.78
 17,400 36.11 36.11 34.42 0 0 0
18/05/2022
36.11
 7,300 37.45 37.45 36.11 0 0 0
17/05/2022
37.45
 5,600 37.00 37.45 35.67 0 0 0
16/05/2022
37.00
 1,200 37.72 37.72 37.00 0 0 0
13/05/2022
37.72
 10,900 38.25 38.25 35.67 0 0 0
12/05/2022
38.25
 7,300 38.61 40.04 37.45 0 0 0
11/05/2022
38.61
 30,600 38.34 40.13 38.61 0 0 0
10/05/2022
38.34
 6,000 38.52 38.52 38.34 0 0 0
09/05/2022
38.52
 35,900 40.93 40.93 38.52 0 0 0
06/05/2022
40.93
 14,500 40.62 40.93 40.13 0 0 0
05/05/2022
40.62
 20,100 40.48 40.62 39.68 0 0 0
04/05/2022
40.48
 16,100 40.48 40.48 38.43 0 0 0
29/04/2022
40.48
 4,200 39.23 40.48 38.61 0 0 0
28/04/2022
39.23
 36,300 39.14 40.39 38.43 0 0 0
27/04/2022
39.14
 10,200 37.09 39.14 36.47 0 0 0
26/04/2022
37.09
 17,700 37.36 37.36 35.40 0 0 0
25/04/2022
37.36
 14,500 38.57 39.10 36.56 0 0 0
22/04/2022
38.57
 43,800 41.46 41.73 38.57 0 0 0
21/04/2022
41.46
 81,500 43.60 43.60 40.57 0 0 0
20/04/2022
43.60
 61,500 45.48 45.48 42.80 0 0 0
19/04/2022
45.48
 127,800 46.28 46.28 44.58 0 0 0
18/04/2022
46.28
 239,400 45.48 47.26 44.58 0 0 0
15/04/2022
45.48
 126,400 45.39 45.92 42.80 0 0 0
14/04/2022
45.39
 151,800 44.58 45.48 43.69 0 0 0
13/04/2022
44.58
 43,200 44.49 45.03 43.87 0 0 0
12/04/2022
44.49
 129,400 44.58 46.28 43.69 0 0 0
08/04/2022
44.58
 105,900 46.19 46.19 44.58 0 0 0
07/04/2022
46.19
 252,500 46.19 47.26 43.69 0 0 0
06/04/2022
46.19
 119,200 45.03 48.15 45.21 0 0 0
05/04/2022
45.03
 132,500 42.09 45.03 41.28 0 0 0
04/04/2022
42.09
 87,200 41.46 42.09 40.13 0 0 0
01/04/2022
41.46
 32,800 40.84 41.46 40.84 0 0 0
31/03/2022
40.84
 12,600 41.02 41.02 40.13 0 0 0
30/03/2022
41.02
 15,800 40.57 41.37 40.39 0 0 0
29/03/2022
40.57
 12,600 41.20 41.20 40.13 0 0 0
28/03/2022
41.20
 3,500 40.66 41.20 40.71 0 0 0
25/03/2022
40.66
 71,200 41.46 41.46 40.13 0 0 0
24/03/2022
41.46
 136,100 41.20 41.46 41.20 0 0 0
23/03/2022
41.20
 58,200 40.66 41.46 40.13 0 0 0
22/03/2022
40.66
 113,600 41.91 41.91 40.13 0 0 0
21/03/2022
41.91
 1,900 43.34 43.34 41.91 0 0 0
18/03/2022
43.34
 1,000 43.25 43.34 43.34 0 0 0
17/03/2022
43.25
 16,100 42.62 43.25 41.91 0 0 0
16/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
15/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
14/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
11/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
10/03/2022
42.62
 300 42.80 42.80 42.62 0 0 0
09/03/2022
42.80
 6,300 42.49 42.80 42.35 0 600 -0.0
08/03/2022
42.49
 300 41.02 42.49 41.11 0 0 0
07/03/2022
41.02
 1,000 42.80 42.80 41.02 0 0 0
04/03/2022
42.80
 16,500 42.80 42.80 42.76 0 0 0
03/03/2022
42.80
 13,800 41.02 42.80 41.02 0 0 0
02/03/2022
41.02
 22,600 42.80 42.80 40.71 0 0 0
01/03/2022
42.80
 3,700 43.07 43.07 42.80 0 0 0
28/02/2022
43.07
 1,600 43.16 43.16 41.02 0 0 0
25/02/2022
43.16
 1,700 41.91 43.78 43.16 0 0 0
24/02/2022
41.91
 17,000 42.80 42.80 41.91 0 0 0
23/02/2022
42.80
 8,500 41.02 42.80 41.02 0 0 0
22/02/2022
41.02
 0 41.02 41.02 41.02 0 0 0
21/02/2022
41.02
 7,300 41.02 41.11 41.02 0 0 0
18/02/2022
41.02
 4,800 42.80 42.80 40.71 0 0 0
17/02/2022
42.80
 100 43.07 43.07 42.80 0 0 0
16/02/2022
43.07
 0 43.07 43.07 43.07 0 0 0
15/02/2022
43.07
 100 43.16 43.16 43.07 0 0 0
14/02/2022
43.16
 2,200 43.16 43.16 41.46 0 0 0
11/02/2022
43.16
 5,200 42.80 43.25 42.18 0 0 0
10/02/2022
42.80
 2,400 41.95 42.80 42.71 0 0 0
09/02/2022
41.95
 900 42.85 42.85 41.95 0 0 0
08/02/2022
42.85
 1,300 45.03 45.03 42.85 0 0 0
07/02/2022
45.03
 1,000 43.25 45.30 44.41 0 0 0
28/01/2022
43.25
 1,300 43.42 43.42 41.55 0 0 0
27/01/2022
43.42
 0 43.42 43.42 43.42 0 0 0
26/01/2022
43.42
 6,700 43.34 43.65 43.42 0 0 0
25/01/2022
43.34
 14,400 41.46 43.34 41.46 0 0 0
24/01/2022
41.46
 7,500 42.71 42.80 41.46 0 0 0
21/01/2022
42.71
 4,900 41.86 42.80 41.02 0 0 0
20/01/2022
41.86
 68,600 40.88 41.86 40.21 0 0 0
19/01/2022
40.88
 60,100 39.77 41.02 39.50 0 0 0
18/01/2022
39.77
 7,500 40.04 40.04 37.54 0 0 0
17/01/2022
40.04
 0 40.04 40.04 40.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |