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)
27/11/2019
30.20
 10 30.20 30.20 30.20 0 0 0
26/11/2019
30.20
 15,880 30.95 30.95 30.16 0 0 0
25/11/2019
30.95
 6,850 31.35 31.35 30.55 0 0 0
22/11/2019
31.35
 59,010 31.35 31.35 30.63 0 0 0
21/11/2019
31.35
 520 30.95 31.35 30.95 300 0 0.0
20/11/2019
30.95
 35,000 30.79 30.95 30.55 0 21,000 -0.8
19/11/2019
30.79
 6,370 30.95 30.95 30.71 0 0 0
18/11/2019
30.95
 0 30.95 30.95 30.95 0 0 0
15/11/2019
30.95
 16,510 30.95 30.95 30.24 0 4,000 -0.2
14/11/2019
30.95
 5,530 30.95 31.19 30.55 0 0 0
13/11/2019
30.95
 8,290 30.95 30.95 30.95 0 0 0
12/11/2019
30.95
 8,060 30.16 30.95 30.16 0 0 0
11/11/2019
30.16
 3,120 30.32 30.32 30.16 0 0 0
08/11/2019
30.32
 5,600 30.28 30.32 30.32 0 0 0
07/11/2019
30.28
 2,000 30.47 30.47 30.28 0 0 0
06/11/2019
30.47
 0 30.47 30.47 30.47 0 0 0
05/11/2019
30.47
 32,370 31.11 31.35 30.40 0 15,000 -0.6
04/11/2019
31.11
 20 30.95 31.11 31.11 0 0 0
01/11/2019
30.95
 18,920 31.27 31.27 30.36 0 15,000 -0.6
31/10/2019
31.27
 20,640 31.35 31.35 30.36 0 15,000 -0.6
30/10/2019
31.35
 7,550 31.35 31.90 30.79 20 0 0.0
29/10/2019
31.35
 44,560 30.40 31.35 30.55 0 0 0
28/10/2019
30.40
 3,010 30.95 30.95 30.40 0 0 0
25/10/2019
30.95
 4,110 30.95 30.95 30.40 0 0 0
24/10/2019
30.95
 630 30.55 31.19 30.95 0 0 0
23/10/2019
30.55
 15,150 30.20 30.95 29.92 0 0 0
22/10/2019
30.20
 320 30.79 30.95 30.20 0 0 0
21/10/2019
30.79
 17,990 30.91 30.91 30.32 0 14,460 -0.6
18/10/2019
30.91
 3,650 30.32 30.95 30.32 0 1,500 -0.1
17/10/2019
30.32
 53,110 30.95 31.74 30.32 0 20,540 -0.8
16/10/2019
30.95
 15,450 30.87 30.95 30.55 0 0 0
15/10/2019
30.87
 53,100 30.40 30.95 30.16 0 0 0
14/10/2019
30.40
 18,920 30.40 30.95 30.32 0 0 0
11/10/2019
30.40
 5,810 30.47 30.47 29.52 0 0 0
10/10/2019
30.47
 0 30.47 30.47 30.47 0 0 0
09/10/2019
30.47
 580 30.16 30.55 29.68 0 0 0
08/10/2019
30.16
 27,460 30.16 30.16 30.08 0 0 0
07/10/2019
30.16
 6,970 30.08 30.16 29.36 0 0 0
04/10/2019
30.08
 41,060 29.76 30.55 29.80 0 0 0
03/10/2019
29.76
 820 30.16 30.55 29.76 0 0 0
02/10/2019
30.16
 41,170 30.16 30.55 30.08 0 2,380 -0.1
01/10/2019
30.16
 6,380 29.36 30.16 28.57 0 0 0
30/09/2019
29.36
 2,830 29.36 30.16 29.36 0 0 0
27/09/2019
29.36
 30,000 28.93 29.76 29.21 0 0 0
26/09/2019
28.93
 9,450 28.81 28.93 28.57 0 0 0
25/09/2019
28.81
 20,100 28.49 29.05 28.17 0 0 0
24/09/2019
28.49
 58,070 28.01 28.49 26.59 0 0 0
23/09/2019
28.01
 1,610 28.05 28.05 27.78 0 0 0
20/09/2019
28.05
 10 28.13 28.13 28.05 0 0 0
19/09/2019
28.13
 7,810 28.05 28.17 27.82 0 0 0
18/09/2019
28.05
 1,730 28.29 28.29 27.46 0 0 0
17/09/2019
28.29
 191,540 28.33 28.33 27.78 0 0 0
16/09/2019
28.33
 5,940 28.49 28.49 27.78 0 0 0
13/09/2019
28.49
 252,040 27.78 28.97 28.17 0 0 0
12/09/2019
27.78
 61,520 27.30 28.57 27.06 0 140 -0.0
11/09/2019
27.30
 47,530 27.38 28.25 26.90 0 0 0
10/09/2019
27.38
 68,230 27.78 28.45 26.98 0 0 0
09/09/2019
27.78
 80,940 28.33 29.76 27.38 0 0 0
06/09/2019
28.33
 40,200 27.78 28.97 27.78 0 0 0
05/09/2019
27.78
 332,740 28.57 29.28 27.78 0 0 0
04/09/2019
28.57
 223,440 29.13 29.36 27.10 0 0 0
03/09/2019
29.13
 8,300 29.21 29.96 28.85 0 0 0
30/08/2019
29.21
 36,190 28.89 30.04 28.69 0 0 0
29/08/2019
28.89
 63,280 28.65 30.16 28.65 0 300 -0.0
28/08/2019
28.65
 53,000 29.17 29.92 28.17 0 0 0
27/08/2019
29.17
 46,460 29.28 29.52 29.05 0 0 0
26/08/2019
29.28
 19,890 30.16 30.36 29.28 0 0 0
23/08/2019
30.16
 31,090 30.63 30.63 29.92 0 0 0
22/08/2019
30.63
 21,120 30.40 31.67 30.55 140 0 0.0
21/08/2019
30.40
 17,490 30.32 30.95 30.32 0 0 0
20/08/2019
30.32
 23,870 30.63 30.95 30.20 0 0 0
19/08/2019
30.63
 51,960 30.59 31.03 30.16 0 0 0
16/08/2019
30.59
 62,820 30.36 30.71 30.16 0 0 0
15/08/2019
30.36
 59,390 30.16 30.47 28.73 0 0 0
14/08/2019
30.16
 136,660 30.67 30.95 29.80 0 10,000 -0.4
13/08/2019
30.67
 186,290 31.74 31.74 29.52 0 3,500 -0.1
12/08/2019
31.74
 75,040 32.82 33.29 31.27 0 0 0
09/08/2019
32.82
 32,370 33.13 33.69 32.14 0 0 0
08/08/2019
33.13
 69,470 32.14 33.49 31.74 0 13,750 -0.6
07/08/2019
32.14
 139,410 32.58 33.33 31.11 0 16,270 -0.7
06/08/2019
32.58
 226,170 33.01 35.24 32.46 1,750 15,000 -0.6
05/08/2019
33.01
 73,080 31.07 33.01 31.82 1,250 0 0.1
02/08/2019
31.07
 182,980 29.05 31.07 28.89 600 10 0.0
01/08/2019
29.05
 104,940 27.22 29.13 26.23 0 0 0
31/07/2019
27.22
 111,860 25.63 27.38 25.59 20 0 0.0
30/07/2019
25.63
 6,780 25.79 25.79 25.55 0 0 0
29/07/2019
25.79
 61,290 25.55 25.79 25.40 1,000 0 0.0
26/07/2019
25.55
 18,180 25.48 25.55 25.24 20 0 0.0
25/07/2019
25.48
 51,520 25.48 25.48 25.24 3,600 0 0.1
24/07/2019
25.48
 60,510 25.40 25.63 24.84 0 30 -0.0
23/07/2019
25.40
 97,030 24.76 25.55 24.76 3,800 0 0.1
22/07/2019
24.76
 62,580 25.20 25.24 24.76 3,700 0 0.1
19/07/2019
25.20
 36,840 25.12 25.63 25.16 0 0 0
18/07/2019
25.12
 84,000 24.68 25.40 24.52 3,700 0 0.1
17/07/2019
24.68
 19,090 24.68 24.68 24.60 0 0 0
16/07/2019
24.68
 41,720 24.60 24.68 24.36 0 0 0
15/07/2019
24.60
 82,070 24.52 24.84 24.21 3,070 0 0.1
12/07/2019
24.52
 26,490 24.60 24.76 24.21 3,800 0 0.1
11/07/2019
24.60
 18,110 24.60 25.08 24.60 3,800 0 0.1
10/07/2019
24.60
 31,840 24.60 25.40 24.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |