CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
32.97
 1,700 33.22 33.22 32.07 0 0 0
05/07/2021
33.22
 800 33.39 33.39 33.22 0 0 0
02/07/2021
33.39
 4,700 33.39 33.39 33.39 0 0 0
01/07/2021
33.39
 4,600 33.14 33.39 33.39 0 0 0
30/06/2021
33.14
 0 33.14 33.14 33.14 0 0 0
29/06/2021
33.14
 3,000 33.52 33.52 33.14 0 0 0
28/06/2021
33.52
 6,900 33.61 33.61 33.52 0 0 0
25/06/2021
33.61
 7,600 33.82 34.25 33.61 0 0 0
24/06/2021
33.82
 9,600 33.39 33.82 32.97 0 0 0
23/06/2021
33.39
 3,500 34.25 34.25 33.39 0 0 0
22/06/2021
34.25
 14,100 34.68 34.72 34.25 0 0 0
21/06/2021
34.68
 9,800 35.79 35.88 34.25 0 0 0
18/06/2021
35.79
 5,700 35.11 35.88 35.19 0 0 0
17/06/2021
35.11
 27,300 35.11 35.96 35.11 0 0 0
16/06/2021
35.11
 16,500 35.11 37.25 34.25 0 0 0
15/06/2021
35.11
 8,100 34.68 35.11 34.25 0 0 0
14/06/2021
34.68
 4,400 34.68 34.68 34.25 0 0 0
11/06/2021
34.68
 18,200 35.11 35.11 33.82 0 0 0
10/06/2021
35.11
 14,600 34.68 35.11 34.25 0 0 0
09/06/2021
34.68
 3,500 34.68 34.68 33.91 0 0 0
08/06/2021
34.68
 21,600 35.11 35.96 34.25 0 0 0
07/06/2021
35.11
 15,900 33.57 35.11 33.52 0 6,000 -0.2
04/06/2021
33.57
 6,700 33.57 33.57 32.54 0 0 0
03/06/2021
33.57
 44,000 31.64 33.57 31.77 0 0 0
02/06/2021
31.64
 5,500 31.68 31.68 30.83 0 0 0
01/06/2021
31.68
 500 31.68 31.68 31.68 0 0 0
31/05/2021
31.68
 3,400 31.68 31.68 30.83 0 0 0
28/05/2021
31.68
 2,300 31.25 32.37 30.83 0 0 0
27/05/2021
31.25
 2,800 30.83 32.54 31.25 0 0 0
26/05/2021
30.83
 2,200 31.94 31.94 30.83 0 0 0
25/05/2021
31.94
 600 32.28 32.28 30.83 0 0 0
24/05/2021
32.28
 100 31.25 32.28 32.28 0 0 0
21/05/2021
31.25
 200 32.02 32.02 31.25 0 0 0
20/05/2021
32.02
 0 32.02 32.02 32.02 0 0 0
19/05/2021
32.02
 700 32.54 32.54 31.68 0 0 0
18/05/2021
32.54
 700 30.83 32.54 30.83 0 0 0
17/05/2021
30.83
 1,700 30.83 30.87 30.83 0 0 0
14/05/2021
30.83
 0 30.83 30.83 30.83 0 0 0
13/05/2021
30.83
 4,000 32.54 32.54 30.83 0 0 0
12/05/2021
32.54
 7,100 31.64 32.54 31.68 0 0 0
11/05/2021
31.64
 1,300 32.02 32.02 30.83 0 0 0
10/05/2021
32.02
 0 32.02 32.02 32.02 0 0 0
07/05/2021
32.02
 100 30.83 32.02 32.02 0 0 0
06/05/2021
30.83
 2,400 30.83 30.83 30.83 0 0 0
05/05/2021
30.83
 400 30.83 30.83 30.83 0 0 0
04/05/2021
30.83
 200 30.83 30.83 30.83 0 0 0
29/04/2021
30.83
 1,000 32.49 32.49 30.83 0 0 0
28/04/2021
32.49
 1,700 32.79 32.79 30.57 0 0 0
27/04/2021
32.79
 0 32.79 32.79 32.79 0 0 0
26/04/2021
32.79
 0 32.79 32.79 32.79 0 0 0
23/04/2021
32.79
 0 32.79 32.79 32.79 0 0 0
22/04/2021
32.79
 4,000 31.25 33.22 30.14 0 0 0
20/04/2021
31.25
 1,900 31.68 31.85 31.25 0 0 0
19/04/2021
31.68
 2,100 31.68 31.68 31.68 0 0 0
16/04/2021
31.68
 0 31.68 31.68 31.68 0 0 0
15/04/2021
31.68
 3,100 32.97 32.97 31.68 0 0 0
14/04/2021
32.97
 2,200 32.97 32.97 31.25 0 0 0
13/04/2021
32.97
 4,600 31.00 32.97 31.25 0 0 0
12/04/2021
31.00
 10,100 32.11 33.82 30.83 0 0 0
09/04/2021
32.11
 2,300 32.97 32.97 32.11 0 0 0
08/04/2021
32.97
 100 32.97 32.97 32.97 0 0 0
07/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
06/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
05/04/2021
32.97
 1,000 32.97 32.97 32.92 0 0 0
02/04/2021
32.97
 2,300 32.79 32.97 32.88 0 0 0
01/04/2021
32.79
 2,300 32.54 32.79 32.54 0 0 0
31/03/2021
32.54
 2,600 33.35 33.35 32.54 0 0 0
30/03/2021
33.35
 100 32.97 33.35 33.35 0 0 0
29/03/2021
32.97
 100 33.05 33.05 32.97 0 0 0
26/03/2021
33.05
 4,900 33.05 33.09 33.05 0 0 0
25/03/2021
33.05
 3,500 33.09 33.09 33.05 0 0 0
24/03/2021
33.09
 1,700 34.25 34.25 32.54 0 0 0
23/03/2021
34.25
 2,900 34.68 34.68 32.58 0 0 0
22/03/2021
34.68
 1,200 34.85 34.85 34.68 0 0 0
19/03/2021
34.85
 5,500 35.53 35.53 34.85 0 0 0
18/03/2021
35.53
 100 35.11 35.53 35.53 0 0 0
17/03/2021
35.11
 12,300 35.53 35.53 35.11 0 0 0
16/03/2021
35.53
 13,900 35.53 35.53 35.45 0 0 0
15/03/2021
35.53
 2,900 34.29 35.53 35.45 0 0 0
12/03/2021
34.29
 1,300 34.25 34.34 34.29 0 0 0
11/03/2021
34.25
 3,800 34.25 34.25 34.25 0 0 0
10/03/2021
34.25
 17,100 34.25 34.25 34.25 2,100 0 0.1
09/03/2021
34.25
 36,300 34.25 34.25 34.25 0 400 -0.0
08/03/2021
34.25
 16,900 33.82 34.25 34.08 0 0 0
05/03/2021
33.82
 11,600 33.82 34.16 31.68 0 0 0
04/03/2021
33.82
 10,700 34.25 34.25 33.35 0 0 0
03/03/2021
34.25
 14,800 33.82 34.25 33.82 0 0 0
02/03/2021
33.82
 5,600 34.25 34.25 33.82 0 0 0
01/03/2021
34.25
 8,300 34.25 34.25 33.82 0 100 -0.0
26/02/2021
34.25
 9,500 34.21 34.25 34.21 0 0 0
25/02/2021
34.21
 4,100 34.21 34.25 34.08 0 0 0
24/02/2021
34.21
 5,100 34.16 34.25 34.08 0 1,900 -0.1
23/02/2021
34.16
 8,000 33.82 34.68 33.82 0 0 0
22/02/2021
33.82
 13,300 32.97 33.82 32.97 0 0 0
19/02/2021
32.97
 5,500 32.97 33.39 32.97 0 0 0
18/02/2021
32.97
 9,900 31.68 33.05 32.20 0 0 0
17/02/2021
31.68
 4,200 30.83 31.68 31.25 0 0 0
09/02/2021
30.83
 5,000 29.97 30.83 29.97 0 0 0
08/02/2021
29.97
 3,700 31.68 31.68 29.97 0 0 0
05/02/2021
31.68
 2,000 32.11 32.11 31.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |