CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2022
35.10
 0 35.10 35.10 35.10 0 0 0.0
25/08/2022
35.10
 21,000 36.51 36.51 34.45 0 0 0.0
24/08/2022
36.51
 800 35.44 36.51 35.40 0 0 0.0
23/08/2022
35.44
 10,200 35.91 35.91 33.60 0 0 0.0
22/08/2022
35.91
 52,800 36.51 36.51 34.02 0 0 0.0
19/08/2022
36.51
 44,200 36.68 36.68 35.40 0 0 0.0
18/08/2022
36.68
 6,600 36.00 36.68 35.14 0 0 0.0
17/08/2022
36.00
 31,600 36.68 36.68 35.91 0 0 0.0
16/08/2022
36.68
 500 36.68 36.68 36.68 0 0 0.0
15/08/2022
36.68
 800 36.72 36.72 36.68 0 0 0.0
12/08/2022
36.72
 7,700 36.34 36.81 36.00 0 0 0.0
11/08/2022
36.34
 7,500 36.60 36.85 35.35 0 0 0.0
10/08/2022
36.60
 13,900 34.80 36.60 34.28 0 0 0.0
09/08/2022
34.80
 100 34.88 34.88 34.80 0 0 0.0
08/08/2022
34.88
 0 34.88 34.88 34.88 0 0 0.0
05/08/2022
34.88
 1,300 35.74 35.74 33.25 0 0 0.0
04/08/2022
35.74
 2,200 35.10 35.74 34.11 0 0 0.0
03/08/2022
35.10
 600 34.54 35.10 34.28 0 0 0.0
02/08/2022
34.54
 700 34.67 34.67 33.42 0 0 0.0
01/08/2022
34.67
 3,600 33.68 34.71 32.57 0 0 0.0
29/07/2022
33.68
 1,000 33.42 33.68 33.08 0 0 0.0
28/07/2022
33.42
 1,100 33.98 33.98 33.42 0 0 0.0
27/07/2022
33.98
 0 33.98 33.98 33.98 0 0 0.0
26/07/2022
33.98
 700 34.11 34.11 32.65 0 0 0.0
25/07/2022
34.11
 200 33.25 34.11 33.25 0 0 0.0
22/07/2022
33.25
 100 35.57 35.57 33.25 0 0 0.0
21/07/2022
35.57
 600 34.20 35.57 34.20 500 0 0.0
20/07/2022
34.20
 12,500 33.42 34.20 31.28 0 0 0.0
19/07/2022
33.42
 5,800 33.68 33.68 33.42 0 0 0.0
18/07/2022
33.68
 0 33.68 33.68 33.68 0 0 0.0
15/07/2022
33.68
 100 33.77 33.77 33.68 0 0 0.0
14/07/2022
33.77
 2,200 33.60 33.77 31.62 0 0 0.0
13/07/2022
33.60
 200 33.68 33.68 33.42 0 0 0.0
12/07/2022
33.68
 100 33.64 33.68 33.68 0 0 0.0
11/07/2022
33.64
 40,100 32.87 33.64 33.64 0 0 0.0
08/07/2022
32.87
 5,300 32.91 32.91 31.15 0 0 0.0
07/07/2022
32.91
 4,800 32.70 32.91 30.51 500 0 0.0
06/07/2022
32.70
 300 33.77 33.77 32.70 0 0 -0.0
05/07/2022
33.77
 9,700 33.38 34.28 33.42 0 0 -0.0
04/07/2022
33.38
 5,200 35.40 35.40 33.30 0 0 -0.0
01/07/2022
35.40
 0 35.40 35.40 35.40 0 0 -0.0
30/06/2022
35.40
 200 35.05 35.40 35.40 0 0 -0.0
29/06/2022
35.05
 4,300 35.40 35.40 33.08 0 0 0
28/06/2022
35.40
 300 35.95 35.95 35.40 0 0 -0.0
27/06/2022
35.95
 1,200 35.14 35.95 35.05 0 0 -0.0
24/06/2022
35.14
 1,700 34.28 35.14 34.28 0 0 -0.0
23/06/2022
34.28
 23,300 36.51 36.51 34.02 0 0 -0.0
22/06/2022
36.51
 6,200 34.28 36.51 34.20 0 0 -0.0
21/06/2022
34.28
 6,200 34.37 34.37 33.17 0 0 -0.0
20/06/2022
34.37
 2,400 34.71 34.71 33.34 0 0 0
17/06/2022
34.71
 200 35.48 35.48 34.71 0 0 -0.0
16/06/2022
35.48
 0 35.48 35.48 35.48 0 0 -0.0
15/06/2022
35.48
 0 35.48 35.48 35.48 0 0 -0.0
14/06/2022
35.48
 1,000 35.22 35.48 34.28 0 0 -0.0
13/06/2022
35.22
 5,500 35.82 35.91 34.37 0 0 -0.0
10/06/2022
35.82
 6,600 37.97 37.97 35.82 0 0 -0.0
09/06/2022
37.97
 0 37.97 37.97 37.97 0 0 -0.0
08/06/2022
37.97
 7,200 36.42 37.97 36.00 0 0 -0.0
07/06/2022
36.42
 6,700 35.22 36.42 34.28 0 0 0
06/06/2022
35.22
 1,200 35.48 35.48 34.32 0 0 0
03/06/2022
35.48
 300 35.52 35.52 35.48 0 0 -0.0
02/06/2022
35.52
 1,300 35.74 35.74 33.85 0 0 -0.0
01/06/2022
35.74
 0 35.74 35.74 35.74 0 0 -0.0
31/05/2022
35.74
 6,400 35.87 35.91 33.38 0 0 -0.0
30/05/2022
35.87
 4,600 35.14 35.87 35.14 0 100 -0.0
27/05/2022
35.14
 30,400 35.14 35.14 35.05 0 0 -0.2
26/05/2022
35.14
 22,200 35.10 35.14 34.28 0 0 -0.2
25/05/2022
35.10
 20,800 33.08 35.10 33.08 0 4,000 -0.2
24/05/2022
33.08
 14,200 33.60 34.11 32.87 0 0 0
23/05/2022
33.60
 3,900 34.24 35.14 33.51 0 0 0
20/05/2022
34.24
 26,100 33.42 35.10 33.42 0 0 0
19/05/2022
33.42
 17,400 34.71 34.71 33.08 0 0 0
18/05/2022
34.71
 7,300 36.00 36.00 34.71 0 0 0
17/05/2022
36.00
 5,600 35.57 36.00 34.28 0 0 0
16/05/2022
35.57
 1,200 36.25 36.25 35.57 0 0 0
13/05/2022
36.25
 10,900 36.77 36.77 34.28 0 0 0
12/05/2022
36.77
 7,300 37.11 38.48 36.00 0 0 0
11/05/2022
37.11
 30,600 36.85 38.57 37.11 0 0 0
10/05/2022
36.85
 6,000 37.02 37.02 36.85 0 0 0
09/05/2022
37.02
 35,900 39.34 39.34 37.02 0 0 0
06/05/2022
39.34
 14,500 39.04 39.34 38.57 0 0 0
05/05/2022
39.04
 20,100 38.91 39.04 38.14 0 0 0
04/05/2022
38.91
 16,100 38.91 38.91 36.94 0 0 0
29/04/2022
38.91
 4,200 37.71 38.91 37.11 0 0 0
28/04/2022
37.71
 36,300 37.62 38.82 36.94 0 0 0
27/04/2022
37.62
 10,200 35.65 37.62 35.05 0 0 0
26/04/2022
35.65
 17,700 35.91 35.91 34.02 0 0 0
25/04/2022
35.91
 14,500 37.07 37.58 35.14 0 0 0
22/04/2022
37.07
 43,800 39.85 40.11 37.07 0 0 0
21/04/2022
39.85
 81,500 41.91 41.91 38.99 0 0 0
20/04/2022
41.91
 61,500 43.71 43.71 41.14 0 0 0
19/04/2022
43.71
 127,800 44.48 44.48 42.85 0 0 0
18/04/2022
44.48
 239,400 43.71 45.42 42.85 0 0 0
15/04/2022
43.71
 126,400 43.62 44.14 41.14 0 0 0
14/04/2022
43.62
 151,800 42.85 43.71 41.99 0 0 0
13/04/2022
42.85
 43,200 42.77 43.28 42.17 0 0 0
12/04/2022
42.77
 129,400 42.85 44.48 41.99 0 0 0
08/04/2022
42.85
 105,900 44.39 44.39 42.85 0 0 0
07/04/2022
44.39
 252,500 44.39 45.42 41.99 0 0 0
06/04/2022
44.39
 119,200 43.28 46.28 43.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |