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)
17/06/2020
24.08
 3,950 24.12 24.66 24.08 0 0 0
16/06/2020
24.12
 13,680 24.74 25.15 24.12 0 0 0
15/06/2020
24.74
 53,690 24.41 25.48 24.41 0 30,300 -0.9
12/06/2020
24.41
 1,640 23.92 24.49 23.09 0 0 0
11/06/2020
23.92
 26,590 24.82 25.24 23.92 0 11,500 -0.4
10/06/2020
24.82
 25,500 24.74 25.15 24.74 0 13,200 -0.4
09/06/2020
24.74
 12,030 24.74 24.74 24.74 0 0 0
08/06/2020
24.74
 27,920 24.33 25.53 24.16 10 240 -0.0
05/06/2020
24.33
 1,950 24.74 25.15 24.33 0 240 -0.0
04/06/2020
24.74
 22,480 23.42 25.03 23.92 0 240 -0.0
03/06/2020
23.42
 18,250 23.26 24.66 23.09 0 240 -0.0
02/06/2020
23.26
 7,640 23.34 23.42 23.26 0 240 -0.0
01/06/2020
23.34
 8,150 23.09 23.83 23.09 0 240 -0.0
29/05/2020
23.09
 270 23.13 23.13 23.09 0 240 -0.0
28/05/2020
23.13
 250 23.34 24.33 23.13 0 240 -0.0
27/05/2020
23.34
 1,840 23.92 23.92 23.34 600 240 0.0
26/05/2020
23.92
 3,510 23.92 23.92 23.18 0 240 -0.0
25/05/2020
23.92
 6,660 23.01 23.92 23.09 0 0 0
22/05/2020
23.01
 8,660 23.09 23.92 22.85 0 0 0
21/05/2020
23.09
 2,980 23.83 23.83 23.09 0 160 -0.0
20/05/2020
23.83
 9,310 23.09 23.92 23.50 0 160 -0.0
19/05/2020
23.09
 2,590 22.56 23.50 22.56 0 160 -0.0
18/05/2020
22.56
 20,660 22.43 23.09 21.11 0 160 -0.0
15/05/2020
22.43
 8,850 22.52 23.34 22.43 0 160 -0.0
14/05/2020
22.52
 280 23.01 23.01 22.52 0 160 -0.0
13/05/2020
23.01
 2,250 23.09 23.09 22.43 0 160 -0.0
12/05/2020
23.09
 2,640 23.09 23.50 23.09 0 160 -0.0
11/05/2020
23.09
 8,510 22.72 23.09 22.76 0 160 -0.0
08/05/2020
22.72
 20,060 23.05 23.26 22.72 0 160 -0.0
07/05/2020
23.05
 23,910 22.27 23.09 22.27 0 160 -0.0
06/05/2020
22.27
 12,450 21.53 22.43 22.23 0 160 -0.0
05/05/2020
21.53
 61,620 21.53 22.27 21.53 0 160 -0.0
04/05/2020
21.53
 8,000 21.36 22.43 21.20 0 160 -0.0
29/04/2020
21.36
 6,900 21.61 22.93 21.20 0 160 -0.0
28/04/2020
21.61
 570 21.86 23.34 21.61 0 160 -0.0
27/04/2020
21.86
 8,880 21.57 21.86 20.66 0 160 -0.0
24/04/2020
21.57
 56,220 21.44 22.93 21.57 0 160 -0.0
23/04/2020
21.44
 3,780 21.77 22.10 21.03 0 160 -0.0
22/04/2020
21.77
 334,430 20.37 21.77 20.21 0 160 -0.0
21/04/2020
20.37
 13,480 21.11 21.11 20.21 0 160 -0.0
20/04/2020
21.11
 2,900 21.69 22.10 20.70 0 160 -0.0
17/04/2020
21.69
 13,790 20.95 21.86 21.61 0 160 -0.0
16/04/2020
20.95
 223,060 20.66 21.77 20.95 0 160 -0.0
15/04/2020
20.66
 309,090 20.66 21.40 20.66 0 160 -0.0
14/04/2020
20.66
 11,010 20.87 21.11 20.21 0 480 -0.0
13/04/2020
20.87
 366,690 20.54 21.20 19.46 0 0 0
10/04/2020
20.54
 18,950 19.22 20.54 19.26 0 0 0
09/04/2020
19.22
 20,780 18.56 19.83 18.14 0 160 -0.0
08/04/2020
18.56
 38,650 18.80 18.80 17.53 0 160 -0.0
07/04/2020
18.80
 1,940 18.85 18.97 18.31 0 160 -0.0
06/04/2020
18.85
 2,890 17.98 18.97 17.98 0 1,670 -0.0
03/04/2020
17.98
 49,930 17.98 18.02 17.65 0 160 -0.0
01/04/2020
17.98
 12,620 18.80 18.80 17.53 0 160 -0.0
31/03/2020
18.80
 21,680 18.89 18.89 17.57 1,520 160 0.0
30/03/2020
18.89
 8,770 20.29 20.29 18.89 0 160 -0.0
27/03/2020
20.29
 1,620 20.45 20.45 19.18 0 0 0
26/03/2020
20.45
 2,890 20.78 22.10 19.46 0 0 0
25/03/2020
20.78
 1,120 20.33 21.73 20.37 0 0 0
24/03/2020
20.33
 180 20.41 20.41 19.01 0 150 -0.0
23/03/2020
20.41
 5,560 21.94 21.94 20.41 0 0 0
20/03/2020
21.94
 212,560 22.19 22.19 21.40 0 0 0
19/03/2020
22.19
 5,010 22.68 22.68 21.44 0 0 0
18/03/2020
22.68
 2,610 21.86 23.09 21.86 0 0 0
17/03/2020
21.86
 450 21.28 22.68 21.86 0 0 0
16/03/2020
21.28
 3,210 20.62 22.06 20.21 0 0 0
13/03/2020
20.62
 12,470 21.36 21.36 19.88 0 1,050 -0.0
12/03/2020
21.36
 29,080 22.93 22.93 21.36 0 0 0
11/03/2020
22.93
 810 22.93 22.93 22.27 0 0 0
10/03/2020
22.93
 4,190 22.93 22.93 21.36 0 0 0
09/03/2020
22.93
 2,450 23.92 23.92 22.93 0 0 0
06/03/2020
23.92
 3,270 24.33 24.33 23.92 0 0 0
05/03/2020
24.33
 3,580 24.74 24.74 24.33 0 0 0
04/03/2020
24.74
 510 24.74 24.74 24.33 0 0 0
03/03/2020
24.74
 800 24.74 24.74 24.74 0 0 0
02/03/2020
24.74
 1,210 24.49 24.74 24.66 0 0 0
28/02/2020
24.49
 730 24.49 25.48 23.92 0 100 -0.0
27/02/2020
24.49
 80 24.25 24.66 24.49 0 0 0
26/02/2020
24.25
 4,240 23.92 24.66 23.92 0 0 0
25/02/2020
23.92
 710 24.74 24.74 23.92 0 0 0
24/02/2020
24.74
 800 24.33 24.74 24.74 0 0 0
21/02/2020
24.33
 120,520 24.91 25.44 24.33 0 0 0
20/02/2020
24.91
 1,580 24.08 25.48 24.74 0 0 0
19/02/2020
24.08
 1,560 23.59 25.07 24.08 0 0 0
18/02/2020
23.59
 850 24.33 24.33 23.59 0 0 0
17/02/2020
24.33
 1,500 24.33 24.33 23.01 0 30 -0.0
14/02/2020
24.33
 2,150 24.33 24.33 23.92 0 0 0
13/02/2020
24.33
 3,700 24.21 24.66 24.33 2,150 0 0.1
12/02/2020
24.21
 140 24.74 25.15 24.21 0 0 0
11/02/2020
24.74
 10 24.00 24.74 24.74 0 0 0
10/02/2020
24.00
 2,080 24.87 24.87 24.00 0 0 0
07/02/2020
24.87
 3,140 25.53 25.53 24.87 0 0 0
06/02/2020
25.53
 2,090 24.70 25.53 24.70 0 0 0
05/02/2020
24.70
 4,870 24.00 25.07 24.00 0 0 0
04/02/2020
24.00
 7,890 25.32 26.39 24.00 0 0 0
03/02/2020
25.32
 5,190 26.76 26.76 25.32 780 0 0.0
31/01/2020
26.76
 100 27.05 27.05 26.76 0 0 0
30/01/2020
27.05
 850 27.46 27.46 25.57 0 0 0
22/01/2020
27.46
 80,070 26.47 27.46 25.61 0 0 0
21/01/2020
26.47
 80,030 26.47 27.05 26.47 0 0 0
20/01/2020
26.47
 40 27.22 27.50 25.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |