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)
17/06/2021
33.74
 27,300 33.74 34.57 33.74 0 0 0
16/06/2021
33.74
 16,500 33.74 35.80 32.92 0 0 0
15/06/2021
33.74
 8,100 33.33 33.74 32.92 0 0 0
14/06/2021
33.33
 4,400 33.33 33.33 32.92 0 0 0
11/06/2021
33.33
 18,200 33.74 33.74 32.51 0 0 0
10/06/2021
33.74
 14,600 33.33 33.74 32.92 0 0 0
09/06/2021
33.33
 3,500 33.33 33.33 32.59 0 0 0
08/06/2021
33.33
 21,600 33.74 34.57 32.92 0 0 0
07/06/2021
33.74
 15,900 32.26 33.74 32.22 0 6,000 -0.2
04/06/2021
32.26
 6,700 32.26 32.26 31.27 0 0 0
03/06/2021
32.26
 44,000 30.41 32.26 30.53 0 0 0
02/06/2021
30.41
 5,500 30.45 30.45 29.63 0 0 0
01/06/2021
30.45
 500 30.45 30.45 30.45 0 0 0
31/05/2021
30.45
 3,400 30.45 30.45 29.63 0 0 0
28/05/2021
30.45
 2,300 30.04 31.11 29.63 0 0 0
27/05/2021
30.04
 2,800 29.63 31.27 30.04 0 0 0
26/05/2021
29.63
 2,200 30.70 30.70 29.63 0 0 0
25/05/2021
30.70
 600 31.03 31.03 29.63 0 0 0
24/05/2021
31.03
 100 30.04 31.03 31.03 0 0 0
21/05/2021
30.04
 200 30.78 30.78 30.04 0 0 0
20/05/2021
30.78
 0 30.78 30.78 30.78 0 0 0
19/05/2021
30.78
 700 31.27 31.27 30.45 0 0 0
18/05/2021
31.27
 700 29.63 31.27 29.63 0 0 0
17/05/2021
29.63
 1,700 29.63 29.67 29.63 0 0 0
14/05/2021
29.63
 0 29.63 29.63 29.63 0 0 0
13/05/2021
29.63
 4,000 31.27 31.27 29.63 0 0 0
12/05/2021
31.27
 7,100 30.41 31.27 30.45 0 0 0
11/05/2021
30.41
 1,300 30.78 30.78 29.63 0 0 0
10/05/2021
30.78
 0 30.78 30.78 30.78 0 0 0
07/05/2021
30.78
 100 29.63 30.78 30.78 0 0 0
06/05/2021
29.63
 2,400 29.63 29.63 29.63 0 0 0
05/05/2021
29.63
 400 29.63 29.63 29.63 0 0 0
04/05/2021
29.63
 200 29.63 29.63 29.63 0 0 0
29/04/2021
29.63
 1,000 31.23 31.23 29.63 0 0 0
28/04/2021
31.23
 1,700 31.52 31.52 29.38 0 0 0
27/04/2021
31.52
 0 31.52 31.52 31.52 0 0 0
26/04/2021
31.52
 0 31.52 31.52 31.52 0 0 0
23/04/2021
31.52
 0 31.52 31.52 31.52 0 0 0
22/04/2021
31.52
 4,000 30.04 31.93 28.97 0 0 0
20/04/2021
30.04
 1,900 30.45 30.61 30.04 0 0 0
19/04/2021
30.45
 2,100 30.45 30.45 30.45 0 0 0
16/04/2021
30.45
 0 30.45 30.45 30.45 0 0 0
15/04/2021
30.45
 3,100 31.68 31.68 30.45 0 0 0
14/04/2021
31.68
 2,200 31.68 31.68 30.04 0 0 0
13/04/2021
31.68
 4,600 29.79 31.68 30.04 0 0 0
12/04/2021
29.79
 10,100 30.86 32.51 29.63 0 0 0
09/04/2021
30.86
 2,300 31.68 31.68 30.86 0 0 0
08/04/2021
31.68
 100 31.68 31.68 31.68 0 0 0
07/04/2021
31.68
 0 31.68 31.68 31.68 0 0 0
06/04/2021
31.68
 0 31.68 31.68 31.68 0 0 0
05/04/2021
31.68
 1,000 31.68 31.68 31.64 0 0 0
02/04/2021
31.68
 2,300 31.52 31.68 31.60 0 0 0
01/04/2021
31.52
 2,300 31.27 31.52 31.27 0 0 0
31/03/2021
31.27
 2,600 32.05 32.05 31.27 0 0 0
30/03/2021
32.05
 100 31.68 32.05 32.05 0 0 0
29/03/2021
31.68
 100 31.77 31.77 31.68 0 0 0
26/03/2021
31.77
 4,900 31.77 31.81 31.77 0 0 0
25/03/2021
31.77
 3,500 31.81 31.81 31.77 0 0 0
24/03/2021
31.81
 1,700 32.92 32.92 31.27 0 0 0
23/03/2021
32.92
 2,900 33.33 33.33 31.31 0 0 0
22/03/2021
33.33
 1,200 33.50 33.50 33.33 0 0 0
19/03/2021
33.50
 5,500 34.15 34.15 33.50 0 0 0
18/03/2021
34.15
 100 33.74 34.15 34.15 0 0 0
17/03/2021
33.74
 12,300 34.15 34.15 33.74 0 0 0
16/03/2021
34.15
 13,900 34.15 34.15 34.07 0 0 0
15/03/2021
34.15
 2,900 32.96 34.15 34.07 0 0 0
12/03/2021
32.96
 1,300 32.92 33.00 32.96 0 0 0
11/03/2021
32.92
 3,800 32.92 32.92 32.92 0 0 0
10/03/2021
32.92
 17,100 32.92 32.92 32.92 2,100 0 0.1
09/03/2021
32.92
 36,300 32.92 32.92 32.92 0 400 -0.0
08/03/2021
32.92
 16,900 32.51 32.92 32.75 0 0 0
05/03/2021
32.51
 11,600 32.51 32.84 30.45 0 0 0
04/03/2021
32.51
 10,700 32.92 32.92 32.05 0 0 0
03/03/2021
32.92
 14,800 32.51 32.92 32.51 0 0 0
02/03/2021
32.51
 5,600 32.92 32.92 32.51 0 0 0
01/03/2021
32.92
 8,300 32.92 32.92 32.51 0 100 -0.0
26/02/2021
32.92
 9,500 32.88 32.92 32.88 0 0 0
25/02/2021
32.88
 4,100 32.88 32.92 32.75 0 0 0
24/02/2021
32.88
 5,100 32.84 32.92 32.75 0 1,900 -0.1
23/02/2021
32.84
 8,000 32.51 33.33 32.51 0 0 0
22/02/2021
32.51
 13,300 31.68 32.51 31.68 0 0 0
19/02/2021
31.68
 5,500 31.68 32.10 31.68 0 0 0
18/02/2021
31.68
 9,900 30.45 31.77 30.94 0 0 0
17/02/2021
30.45
 4,200 29.63 30.45 30.04 0 0 0
09/02/2021
29.63
 5,000 28.80 29.63 28.80 0 0 0
08/02/2021
28.80
 3,700 30.45 30.45 28.80 0 0 0
05/02/2021
30.45
 2,000 30.86 30.86 30.45 0 0 0
04/02/2021
30.86
 2,100 30.45 31.03 30.86 0 0 0
03/02/2021
30.45
 2,000 29.63 30.45 30.45 0 0 0
02/02/2021
29.63
 2,100 28.97 30.45 29.63 0 0 0
01/02/2021
28.97
 2,100 30.37 30.37 28.97 0 0 0
29/01/2021
30.37
 3,200 29.13 30.78 29.63 0 0 0
28/01/2021
29.13
 5,700 31.27 31.27 29.09 0 0 0
27/01/2021
31.27
 3,900 32.10 32.10 31.27 0 0 0
26/01/2021
32.10
 300 32.51 32.51 32.10 0 0 0
25/01/2021
32.51
 3,800 33.08 33.08 32.51 0 0 0
22/01/2021
33.08
 12,200 33.08 33.08 33.08 0 0 0
21/01/2021
33.08
 13,200 32.84 33.58 32.84 0 0 0
20/01/2021
32.84
 7,500 31.68 32.84 31.27 0 0 0
19/01/2021
31.68
 15,300 33.58 33.58 31.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |