CTCP Cao su Tây Ninh (trc)

72.20
-0.10
(-0.14%)
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
(2026-02-23) 		-2 -2.67% 1,706,600 -54,000 -3.9
70.60
81.90
72.30
2 tháng
(2026-01-16) 		-10 -12.05% 3,860,300 -39,400 -2.0
70.60
84.80
72.30
3 tháng
(2025-12-17) 		-6.50 -8.18% 5,954,200 47,500 4.9
70.60
84.80
72.30
6 tháng
(2025-09-18) 		2 2.82% 11,073,700 -322,900 -21.8
65.80
84.80
72.30
12 tháng
(2025-03-24) 		-3.68 -4.80% 35,647,000 -368,200 -32.3
56.93
84.80
72.30
24 tháng
(2024-03-27) 		36.37 99.29% 57,300,800 327,400 1.8
34.84
84.80
72.30
36 tháng
(2023-04-03) 		48.99 204.01% 59,916,000 143,300 -3.8
24.01
84.80
72.30
60 tháng
(2021-04-12) 		42 135.51% 67,111,600 217,886 4.1
21.52
84.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
16.70
 4,300 16.73 16.80 16.70 3,000 0 0.1
14/12/2018
16.73
 18,230 16.66 16.73 16.66 1,000 0 0.0
13/12/2018
16.66
 3,940 16.66 16.80 16.66 3,000 0 0.1
12/12/2018
16.66
 28,430 16.62 16.80 16.62 1,000 0 0.0
11/12/2018
16.62
 6,490 16.59 16.73 16.62 1,500 0 0.0
10/12/2018
16.59
 10,350 16.59 16.66 16.59 2,400 0 0.1
07/12/2018
16.59
 16,950 16.62 16.66 16.44 4,000 0 0.1
06/12/2018
16.62
 6,870 16.66 16.66 16.44 1,560 0 0.0
05/12/2018
16.66
 7,200 16.44 16.66 16.41 0 0 0
04/12/2018
16.44
 14,100 16.30 16.52 16.34 0 0 0
03/12/2018
16.30
 27,670 16.52 16.52 16.30 4,100 0 0.1
30/11/2018
16.52
 24,800 16.30 16.59 16.30 1,100 0 0.0
29/11/2018
16.30
 15,720 16.08 16.59 16.23 0 0 0
28/11/2018
16.08
 69,750 16.62 17.74 15.87 31,000 0 0.7
27/11/2018
16.62
 24,310 16.08 16.62 15.87 17,200 0 0.4
26/11/2018
16.08
 24,010 16.41 17.20 15.94 6,840 1,260 0.1
23/11/2018
16.41
 2,140 16.52 16.52 16.41 0 40 -0.0
22/11/2018
16.52
 37,240 16.01 16.55 15.98 4,200 0 0.1
21/11/2018
16.01
 3,010 16.37 17.17 16.01 2,040 0 0.0
20/11/2018
16.37
 4,100 16.37 16.37 16.37 4,100 0 0.1
19/11/2018
16.37
 7,750 16.37 16.41 16.37 2,300 0 0.1
16/11/2018
16.37
 25,320 16.37 17.42 16.26 0 0 0
15/11/2018
16.37
 21,360 16.41 16.44 15.94 4,090 0 0.1
14/11/2018
16.41
 8,730 17.63 17.63 16.41 10 10 0
13/11/2018
17.63
 20 16.59 17.63 17.63 0 0 0
12/11/2018
16.59
 8,620 17.09 17.09 16.23 4,700 0 0.1
09/11/2018
17.09
 3,310 16.70 17.20 16.30 2,500 0 0.1
08/11/2018
16.70
 5,820 17.17 17.17 16.16 2,800 0 0.1
07/11/2018
17.17
 2,800 17.81 17.81 16.59 0 10 -0.0
06/11/2018
17.81
 110 17.99 17.99 16.77 0 10 -0.0
05/11/2018
17.99
 10 17.24 17.99 17.99 0 0 0
02/11/2018
17.24
 0 17.24 17.24 17.24 0 0 0
01/11/2018
17.24
 0 17.24 17.24 17.24 0 0 0
31/10/2018
17.24
 10 16.80 17.24 17.24 0 0 0
30/10/2018
16.80
 5,440 16.08 16.80 16.08 5,200 0 0.1
29/10/2018
16.08
 56,660 16.23 16.30 16.08 500 0 0.0
26/10/2018
16.23
 550 16.52 17.45 16.23 0 0 0
25/10/2018
16.52
 5,210 16.52 16.59 16.52 5,100 0 0.1
24/10/2018
16.52
 7,060 16.59 16.66 16.52 1,000 0 0.0
23/10/2018
16.59
 19,570 16.91 16.91 16.59 4,600 0 0.1
22/10/2018
16.91
 6,380 16.88 16.91 16.91 3,100 0 0.1
19/10/2018
16.88
 20 16.73 16.88 16.88 0 0 0
18/10/2018
16.73
 6,320 16.84 16.84 16.73 5,000 0 0.1
17/10/2018
16.84
 14,600 16.84 17.74 16.84 2,000 0 0.0
16/10/2018
16.84
 1,630 16.84 16.88 16.84 600 0 0.0
15/10/2018
16.84
 1,200 16.80 16.91 16.84 0 0 0
12/10/2018
16.80
 6,400 16.95 16.95 16.80 5,000 0 0.1
11/10/2018
16.95
 5,110 17.27 17.31 16.95 4,800 0 0.1
10/10/2018
17.27
 10,510 17.27 17.31 17.24 4,800 0 0.1
09/10/2018
17.27
 20,210 17.27 17.38 17.27 4,800 0 0.1
08/10/2018
17.27
 26,380 17.49 17.53 17.27 4,800 0 0.1
05/10/2018
17.49
 13,220 17.53 17.53 17.35 4,800 0 0.1
04/10/2018
17.53
 39,160 17.35 17.60 17.35 4,800 0 0.1
03/10/2018
17.35
 5,900 18.03 18.03 17.35 0 0 0
02/10/2018
18.03
 1,140 18.03 18.03 18.03 1,100 0 0.0
01/10/2018
18.03
 2,690 18.03 18.39 18.03 1,600 10 0.0
28/09/2018
18.03
 6,870 17.67 18.03 17.53 1,800 0 0.0
27/09/2018
17.67
 5,800 17.67 18.39 17.67 4,000 0 0.1
26/09/2018
17.67
 5,830 16.88 17.67 17.31 800 0 0.0
25/09/2018
16.88
 2,370 17.31 17.67 16.88 0 0 0
24/09/2018
17.31
 1,600 17.45 17.45 17.31 0 0 0
21/09/2018
17.45
 240 17.45 17.45 17.42 0 0 0
20/09/2018
17.45
 2,750 17.31 17.45 17.45 2,600 0 0.1
19/09/2018
17.31
 12,610 17.17 17.45 17.17 0 0 0
18/09/2018
17.17
 980 17.17 17.17 17.13 800 0 0.0
17/09/2018
17.17
 15,420 16.95 17.17 16.95 1,110 0 0.0
14/09/2018
16.95
 3,210 16.95 16.95 16.95 1,800 0 0.0
13/09/2018
16.95
 2,160 16.59 16.95 16.66 0 0 0
12/09/2018
16.59
 5,110 16.80 16.80 16.59 2,100 0 0.0
11/09/2018
16.80
 2,530 16.73 16.80 16.70 500 290 0.0
10/09/2018
16.73
 560 16.73 16.80 16.73 0 0 0
07/09/2018
16.73
 130 16.44 16.88 16.59 100 0 0.0
06/09/2018
16.44
 8,500 16.66 16.66 16.44 2,500 0 0.1
05/09/2018
16.66
 2,610 16.77 16.77 16.66 2,400 0 0.1
04/09/2018
16.77
 130 16.66 16.77 16.73 0 0 0
31/08/2018
16.66
 3,130 16.66 16.66 16.66 2,630 0 0.1
30/08/2018
16.66
 3,110 16.73 16.99 16.66 500 0 0.0
29/08/2018
16.73
 640 16.91 16.91 16.59 140 0 0.0
28/08/2018
16.91
 15,500 16.55 16.91 16.55 4,220 0 0.1
27/08/2018
16.55
 1,790 16.55 16.55 16.55 500 0 0.0
24/08/2018
16.55
 320 16.73 16.73 16.55 0 0 0
23/08/2018
16.73
 0 16.73 16.73 16.73 0 0 0
22/08/2018
16.73
 8,950 16.41 16.73 16.44 0 0 0
21/08/2018
16.41
 2,570 16.37 16.44 16.37 2,420 0 0.1
20/08/2018
16.37
 6,910 16.91 16.95 16.37 5,010 580 0.1
17/08/2018
16.91
 4,010 16.70 16.91 16.37 0 0 0
16/08/2018
16.70
 970 16.66 16.70 16.66 940 0 0.0
15/08/2018
16.66
 5,250 16.73 16.80 16.66 4,500 0 0.1
14/08/2018
16.73
 6,980 16.73 16.73 16.37 420 500 -0.0
13/08/2018
16.73
 340 16.34 16.73 16.73 0 0 0
10/08/2018
16.34
 510 16.55 16.55 16.34 500 0 0.0
09/08/2018
16.55
 40 16.34 16.55 16.55 0 0 0
08/08/2018
16.34
 4,950 16.30 16.41 16.30 720 0 0.0
07/08/2018
16.30
 2,750 16.41 16.44 16.30 1,500 0 0.0
06/08/2018
16.41
 30 16.55 16.80 16.41 0 10 -0.0
03/08/2018
16.55
 1,890 16.59 16.59 16.30 1,200 180 0.0
02/08/2018
16.59
 6,220 16.44 16.62 16.52 4,100 0 0.1
01/08/2018
16.44
 15,540 16.52 16.59 16.44 4,430 0 0.1
31/07/2018
16.52
 8,320 16.44 16.73 16.44 700 0 0.0
30/07/2018
16.44
 22,150 16.16 16.44 16.16 5,100 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |