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) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |