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)
08/11/2019
29.14
 5,600 29.10 29.14 29.14 0 0 0
07/11/2019
29.10
 2,000 29.29 29.29 29.10 0 0 0
06/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
05/11/2019
29.29
 32,370 29.90 30.13 29.21 0 15,000 -0.6
04/11/2019
29.90
 20 29.75 29.90 29.90 0 0 0
01/11/2019
29.75
 18,920 30.05 30.05 29.18 0 15,000 -0.6
31/10/2019
30.05
 20,640 30.13 30.13 29.18 0 15,000 -0.6
30/10/2019
30.13
 7,550 30.13 30.66 29.60 20 0 0.0
29/10/2019
30.13
 44,560 29.21 30.13 29.37 0 0 0
28/10/2019
29.21
 3,010 29.75 29.75 29.21 0 0 0
25/10/2019
29.75
 4,110 29.75 29.75 29.21 0 0 0
24/10/2019
29.75
 630 29.37 29.98 29.75 0 0 0
23/10/2019
29.37
 15,150 29.02 29.75 28.76 0 0 0
22/10/2019
29.02
 320 29.60 29.75 29.02 0 0 0
21/10/2019
29.60
 17,990 29.71 29.71 29.14 0 14,460 -0.6
18/10/2019
29.71
 3,650 29.14 29.75 29.14 0 1,500 -0.1
17/10/2019
29.14
 53,110 29.75 30.51 29.14 0 20,540 -0.8
16/10/2019
29.75
 15,450 29.67 29.75 29.37 0 0 0
15/10/2019
29.67
 53,100 29.21 29.75 28.99 0 0 0
14/10/2019
29.21
 18,920 29.21 29.75 29.14 0 0 0
11/10/2019
29.21
 5,810 29.29 29.29 28.38 0 0 0
10/10/2019
29.29
 0 29.29 29.29 29.29 0 0 0
09/10/2019
29.29
 580 28.99 29.37 28.53 0 0 0
08/10/2019
28.99
 27,460 28.99 28.99 28.91 0 0 0
07/10/2019
28.99
 6,970 28.91 28.99 28.22 0 0 0
04/10/2019
28.91
 41,060 28.60 29.37 28.64 0 0 0
03/10/2019
28.60
 820 28.99 29.37 28.60 0 0 0
02/10/2019
28.99
 41,170 28.99 29.37 28.91 0 2,380 -0.1
01/10/2019
28.99
 6,380 28.22 28.99 27.46 0 0 0
30/09/2019
28.22
 2,830 28.22 28.99 28.22 0 0 0
27/09/2019
28.22
 30,000 27.80 28.60 28.07 0 0 0
26/09/2019
27.80
 9,450 27.69 27.80 27.46 0 0 0
25/09/2019
27.69
 20,100 27.38 27.92 27.08 0 0 0
24/09/2019
27.38
 58,070 26.93 27.38 25.55 0 0 0
23/09/2019
26.93
 1,610 26.96 26.96 26.70 0 0 0
20/09/2019
26.96
 10 27.04 27.04 26.96 0 0 0
19/09/2019
27.04
 7,810 26.96 27.08 26.74 0 0 0
18/09/2019
26.96
 1,730 27.19 27.19 26.39 0 0 0
17/09/2019
27.19
 191,540 27.23 27.23 26.70 0 0 0
16/09/2019
27.23
 5,940 27.38 27.38 26.70 0 0 0
13/09/2019
27.38
 252,040 26.70 27.84 27.08 0 0 0
12/09/2019
26.70
 61,520 26.24 27.46 26.01 0 140 -0.0
11/09/2019
26.24
 47,530 26.32 27.15 25.86 0 0 0
10/09/2019
26.32
 68,230 26.70 27.35 25.93 0 0 0
09/09/2019
26.70
 80,940 27.23 28.60 26.32 0 0 0
06/09/2019
27.23
 40,200 26.70 27.84 26.70 0 0 0
05/09/2019
26.70
 332,740 27.46 28.15 26.70 0 0 0
04/09/2019
27.46
 223,440 27.99 28.22 26.05 0 0 0
03/09/2019
27.99
 8,300 28.07 28.79 27.73 0 0 0
30/08/2019
28.07
 36,190 27.77 28.87 27.57 0 0 0
29/08/2019
27.77
 63,280 27.54 28.99 27.54 0 300 -0.0
28/08/2019
27.54
 53,000 28.03 28.76 27.08 0 0 0
27/08/2019
28.03
 46,460 28.15 28.38 27.92 0 0 0
26/08/2019
28.15
 19,890 28.99 29.18 28.15 0 0 0
23/08/2019
28.99
 31,090 29.44 29.44 28.76 0 0 0
22/08/2019
29.44
 21,120 29.21 30.43 29.37 140 0 0.0
21/08/2019
29.21
 17,490 29.14 29.75 29.14 0 0 0
20/08/2019
29.14
 23,870 29.44 29.75 29.02 0 0 0
19/08/2019
29.44
 51,960 29.41 29.82 28.99 0 0 0
16/08/2019
29.41
 62,820 29.18 29.52 28.99 0 0 0
15/08/2019
29.18
 59,390 28.99 29.29 27.61 0 0 0
14/08/2019
28.99
 136,660 29.48 29.75 28.64 0 10,000 -0.4
13/08/2019
29.48
 186,290 30.51 30.51 28.38 0 3,500 -0.1
12/08/2019
30.51
 75,040 31.54 32.00 30.05 0 0 0
09/08/2019
31.54
 32,370 31.85 32.38 30.89 0 0 0
08/08/2019
31.85
 69,470 30.89 32.19 30.51 0 13,750 -0.6
07/08/2019
30.89
 139,410 31.31 32.04 29.90 0 16,270 -0.7
06/08/2019
31.31
 226,170 31.73 33.87 31.20 1,750 15,000 -0.6
05/08/2019
31.73
 73,080 29.86 31.73 30.59 1,250 0 0.1
02/08/2019
29.86
 182,980 27.92 29.86 27.77 600 10 0.0
01/08/2019
27.92
 104,940 26.16 27.99 25.21 0 0 0
31/07/2019
26.16
 111,860 24.64 26.32 24.60 20 0 0.0
30/07/2019
24.64
 6,780 24.79 24.79 24.56 0 0 0
29/07/2019
24.79
 61,290 24.56 24.79 24.41 1,000 0 0.0
26/07/2019
24.56
 18,180 24.49 24.56 24.26 20 0 0.0
25/07/2019
24.49
 51,520 24.49 24.49 24.26 3,600 0 0.1
24/07/2019
24.49
 60,510 24.41 24.64 23.87 0 30 -0.0
23/07/2019
24.41
 97,030 23.80 24.56 23.80 3,800 0 0.1
22/07/2019
23.80
 62,580 24.22 24.26 23.80 3,700 0 0.1
19/07/2019
24.22
 36,840 24.14 24.64 24.18 0 0 0
18/07/2019
24.14
 84,000 23.72 24.41 23.57 3,700 0 0.1
17/07/2019
23.72
 19,090 23.72 23.72 23.65 0 0 0
16/07/2019
23.72
 41,720 23.65 23.72 23.42 0 0 0
15/07/2019
23.65
 82,070 23.57 23.87 23.26 3,070 0 0.1
12/07/2019
23.57
 26,490 23.65 23.80 23.26 3,800 0 0.1
11/07/2019
23.65
 18,110 23.65 24.10 23.65 3,800 0 0.1
10/07/2019
23.65
 31,840 23.65 24.41 23.65 0 0 0
09/07/2019
23.65
 50,760 23.42 24.03 23.04 0 0 0
08/07/2019
23.42
 13,180 23.65 23.65 23.19 3,800 0 0.1
05/07/2019
23.65
 26,660 23.68 23.68 23.49 0 0 0
04/07/2019
23.68
 94,260 22.92 24.10 22.92 1,430 0 0.0
03/07/2019
22.92
 25,860 23.26 23.34 22.92 3,800 0 0.1
02/07/2019
23.26
 127,010 22.96 24.41 23.26 0 0 0
01/07/2019
22.96
 16,790 23.11 23.53 22.39 0 0 0
28/06/2019
23.11
 17,090 22.96 23.65 22.77 0 0 0
27/06/2019
22.96
 70,990 23.11 23.11 22.43 0 0 0
26/06/2019
23.11
 47,750 23.04 23.19 22.50 0 0 0
25/06/2019
23.04
 17,950 23.65 23.87 22.81 0 0 0
24/06/2019
23.65
 55,310 23.34 23.80 23.15 0 0 0
21/06/2019
23.34
 41,320 23.34 23.65 23.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |