CTCP Cao su Tây Ninh (trc)

73.70
-1.10
(-1.47%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
34.59
 7,800 34.72 35.36 34.59 0 0 0
04/10/2021
34.72
 7,500 34.72 35.53 34.42 0 0 0
01/10/2021
34.72
 2,400 35.53 35.53 34.51 30,280 30,280 0
30/09/2021
35.53
 2,500 35.19 35.53 34.42 0 0 0
29/09/2021
35.19
 27,100 35.96 36.09 35.11 0 0 0
28/09/2021
35.96
 11,700 37.25 37.25 34.94 0 0 0
27/09/2021
37.25
 4,600 37.89 38.53 37.25 0 0 0
24/09/2021
37.89
 120,500 35.45 37.89 35.45 0 0 0
23/09/2021
35.45
 273,900 33.14 35.45 33.01 0 49,700 -2.0
22/09/2021
33.14
 165,300 32.88 33.22 32.54 0 51,200 -2.0
21/09/2021
32.88
 5,100 33.31 33.31 32.88 0 0 0
20/09/2021
33.31
 16,200 32.97 33.31 32.97 0 0 0
17/09/2021
32.97
 17,000 32.62 32.97 32.62 0 0 0
16/09/2021
32.62
 13,400 32.62 32.79 32.62 0 0 0
15/09/2021
32.62
 6,300 33.01 33.01 32.54 0 0 0
14/09/2021
33.01
 300 33.05 33.05 33.01 0 0 0
13/09/2021
33.05
 3,700 32.37 33.22 33.05 0 0 0
10/09/2021
32.37
 8,000 32.20 32.37 32.37 0 0 0
09/09/2021
32.20
 4,600 32.97 32.97 32.11 0 0 0
08/09/2021
32.97
 0 32.97 32.97 32.97 0 0 0
07/09/2021
32.97
 1,000 33.31 33.31 32.97 0 0 0
06/09/2021
33.31
 2,000 32.41 33.31 33.31 0 0 0
01/09/2021
32.41
 8,100 32.32 32.54 32.37 0 0 0
31/08/2021
32.32
 2,000 32.88 32.88 32.32 0 0 0
30/08/2021
32.88
 10,600 32.62 32.88 32.62 0 0 0
27/08/2021
32.62
 4,200 31.68 32.62 32.54 0 0 0
26/08/2021
31.68
 1,200 33.39 33.39 31.68 0 0 0
25/08/2021
33.39
 0 31.68 33.39 33.39 0 0 0
24/08/2021
31.68
 8,300 32.62 32.97 31.68 0 0 0
23/08/2021
32.62
 500 31.68 33.86 32.62 0 0 0
20/08/2021
31.68
 10,000 31.25 32.62 31.68 0 0 0
19/08/2021
31.25
 18,500 32.67 32.67 31.25 0 0 0
18/08/2021
32.67
 1,300 32.62 33.14 32.62 0 0 0
17/08/2021
32.62
 8,200 32.24 32.62 32.54 0 0 0
16/08/2021
32.24
 13,800 30.83 32.24 31.25 0 0 0
13/08/2021
30.83
 700 30.91 30.91 30.83 0 0 0
12/08/2021
30.91
 3,000 31.34 31.38 30.91 0 0 0
11/08/2021
31.34
 3,400 31.51 31.51 30.48 0 0 0
10/08/2021
31.51
 1,200 30.83 31.85 31.51 0 0 0
09/08/2021
30.83
 500 30.83 30.83 30.83 0 0 0
06/08/2021
30.83
 2,000 30.83 31.60 30.83 0 0 0
05/08/2021
30.83
 6,400 30.95 30.95 30.83 0 0 0
04/08/2021
30.95
 100 30.40 30.95 30.95 0 0 0
03/08/2021
30.40
 200 30.91 30.91 30.40 0 0 0
02/08/2021
30.91
 0 30.91 30.91 30.91 0 0 0
30/07/2021
30.91
 3,200 30.40 30.91 30.40 0 0 0
29/07/2021
30.40
 2,700 30.01 30.83 30.40 0 0 0
28/07/2021
30.01
 2,000 30.78 30.78 30.01 0 0 0
27/07/2021
30.78
 100 29.97 30.78 30.78 0 0 0
26/07/2021
29.97
 3,500 30.83 30.83 29.97 0 0 0
23/07/2021
30.83
 4,600 30.53 31.00 30.83 0 0 0
22/07/2021
30.53
 1,100 30.91 31.00 30.48 0 0 0
21/07/2021
30.91
 28,100 30.35 31.85 30.01 0 0 0
20/07/2021
30.35
 10,300 32.02 32.32 30.35 0 0 0
19/07/2021
32.02
 2,100 30.70 32.02 29.11 0 0 0
16/07/2021
30.70
 1,700 31.25 31.25 30.70 0 0 0
15/07/2021
31.25
 13,500 30.70 31.25 30.70 0 1,000 -0.0
14/07/2021
30.70
 23,000 30.83 30.83 29.54 0 0 0
13/07/2021
30.83
 5,200 29.33 30.83 30.40 0 0 0
12/07/2021
29.33
 10,400 31.25 31.25 29.28 0 0 0
09/07/2021
31.25
 9,600 32.54 32.54 30.91 0 0 0
08/07/2021
32.54
 2,100 32.79 32.79 32.54 0 0 0
07/07/2021
32.79
 100 32.97 32.97 32.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |