CTCP Cao su Tây Ninh (trc)

76.50
0
(0%)
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
(2026-05-13) 		1.50 2% 415,600 -10,400 0
74.50
77.10
76.50
2 tháng
(2026-04-13) 		4.40 6.10% 1,079,400 -133,400 0
72.10
77.10
76.50
3 tháng
(2026-03-16) 		3.50 4.79% 1,879,600 -281,840 -4.3
66.80
77.10
76.50
6 tháng
(2025-12-15) 		0.40 0.53% 7,869,800 -213,640 2.2
66.80
84.80
76.50
12 tháng
(2025-06-17) 		12.15 18.88% 26,799,100 -415,340 -23.9
63.68
84.80
76.50
24 tháng
(2024-06-24) 		35.07 84.63% 58,512,200 55,160 -1.7
34.84
84.80
76.50
36 tháng
(2023-06-28) 		48.91 177.27% 61,035,000 -125,940 -7.2
27.50
84.80
76.50
60 tháng
(2021-07-08) 		43.96 135.11% 68,621,500 -45,454 1.0
21.52
84.80
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
17.41
 20 17.08 17.41 17.41 0 0 0
31/05/2018
17.08
 2,360 17.67 17.67 16.82 0 0 0
30/05/2018
17.67
 14,020 17.74 17.74 16.75 0 0 0
29/05/2018
17.74
 10 16.75 17.74 17.74 0 10 -0.0
28/05/2018
16.75
 24,170 17.08 17.08 16.23 0 2,000 -0.1
25/05/2018
17.08
 7,040 17.74 17.74 16.95 0 0 0
24/05/2018
17.74
 11,930 17.21 17.74 16.95 0 0 0
23/05/2018
17.21
 8,020 17.44 17.44 17.08 0 0 0
22/05/2018
17.44
 2,690 17.67 18.20 17.44 0 100 -0.0
21/05/2018
17.67
 28,800 17.41 17.67 17.31 0 100 -0.0
18/05/2018
17.41
 3,010 17.34 17.41 17.08 0 0 0
17/05/2018
17.34
 2,350 17.34 17.74 17.08 0 0 0
16/05/2018
17.34
 3,380 17.41 17.47 17.08 0 400 -0.0
15/05/2018
17.41
 3,030 17.15 17.41 17.15 0 0 0
14/05/2018
17.15
 3,070 16.82 17.28 17.08 0 490 -0.0
11/05/2018
16.82
 3,830 17.08 17.08 16.78 0 900 -0.0
10/05/2018
17.08
 30 17.08 17.08 17.08 0 0 0
09/05/2018
17.08
 2,160 17.08 17.08 16.82 0 0 0
08/05/2018
17.08
 4,510 17.15 17.15 17.01 0 1,500 -0.0
07/05/2018
17.15
 2,980 17.08 17.15 17.15 0 0 0
04/05/2018
17.08
 1,940 16.75 17.15 16.69 0 1,510 -0.0
03/05/2018
16.75
 28,320 17.08 17.08 16.55 0 2,600 -0.1
02/05/2018
17.08
 4,410 17.15 17.21 16.95 0 0 0
27/04/2018
17.15
 88,670 17.21 17.41 16.95 2,070 0 0.1
26/04/2018
17.21
 26,400 17.57 17.57 17.15 3,430 1,500 0.1
24/04/2018
17.57
 10,300 17.87 17.87 17.57 0 0 0
23/04/2018
17.87
 55,680 17.97 17.97 17.64 2,500 1,500 0.0
20/04/2018
17.97
 43,990 17.97 18.13 17.93 0 1,500 -0.0
19/04/2018
17.97
 16,840 18.07 18.07 17.97 0 1,500 -0.0
18/04/2018
18.07
 13,830 18.39 18.39 18.00 0 1,500 -0.0
17/04/2018
18.39
 7,600 18.00 19.15 17.93 1,000 1,500 -0.0
16/04/2018
18.00
 16,850 18.20 18.20 18.00 0 1,500 -0.0
13/04/2018
18.20
 26,470 18.20 18.30 18.16 0 1,500 -0.0
12/04/2018
18.20
 22,290 18.26 18.33 18.20 0 2,500 -0.1
11/04/2018
18.26
 21,290 18.39 18.53 18.26 0 1,500 -0.0
10/04/2018
18.39
 92,550 18.39 18.46 18.33 0 1,500 -0.0
09/04/2018
18.39
 19,560 18.39 18.39 18.33 0 1,500 -0.0
06/04/2018
18.39
 52,340 18.33 18.53 18.33 0 0 0
05/04/2018
18.33
 58,130 18.33 18.46 18.33 0 0 0
04/04/2018
18.33
 49,290 18.39 18.46 18.33 0 0 0
03/04/2018
18.39
 28,350 18.66 18.66 18.36 0 1,500 -0.0
02/04/2018
18.66
 26,940 18.33 18.66 18.00 0 0 0
30/03/2018
18.33
 31,140 18.39 18.39 18.33 0 1,500 -0.0
29/03/2018
18.39
 21,160 18.46 18.46 18.39 0 1,500 -0.0
28/03/2018
18.46
 68,710 17.44 18.46 18.07 0 1,500 -0.0
27/03/2018
17.44
 38,950 18.66 18.72 17.44 0 1,500 -0.0
26/03/2018
18.66
 3,590 18.85 18.85 18.49 0 2,000 -0.1
23/03/2018
18.85
 3,670 18.99 18.99 18.43 0 2,100 -0.1
22/03/2018
18.99
 11,120 18.79 19.05 18.79 100 0 0.0
21/03/2018
18.79
 64,780 18.92 18.92 18.69 0 1,500 -0.0
20/03/2018
18.92
 31,940 19.05 19.05 18.69 0 1,500 -0.0
19/03/2018
19.05
 20,010 18.92 19.05 18.92 0 0 0
16/03/2018
18.92
 65,290 18.92 19.05 18.92 2,500 5,000 -0.1
15/03/2018
18.92
 29,240 19.05 19.05 18.85 0 16,350 -0.5
14/03/2018
19.05
 45,920 19.05 19.25 19.02 0 8,000 -0.2
13/03/2018
19.05
 54,120 19.05 19.05 18.95 0 580 -0.0
12/03/2018
19.05
 68,050 18.92 19.12 18.92 0 0 0
09/03/2018
18.92
 15,510 18.92 19.25 18.89 0 0 0
08/03/2018
18.92
 30,270 18.85 19.05 18.72 11,660 0 0.3
07/03/2018
18.85
 19,140 18.79 18.85 18.79 3,850 0 0.1
06/03/2018
18.79
 17,670 18.79 18.92 18.53 0 40 -0.0
05/03/2018
18.79
 68,400 18.66 18.92 18.59 13,340 0 0.4
02/03/2018
18.66
 55,870 18.92 18.92 18.53 0 0 0
01/03/2018
18.92
 37,320 18.85 19.05 18.59 20 0 0.0
28/02/2018
18.85
 59,640 18.85 19.05 18.66 2,970 0 0.1
27/02/2018
18.85
 24,400 18.85 18.92 18.85 0 0 0
26/02/2018
18.85
 35,110 18.92 18.92 18.66 0 0 0
23/02/2018
18.92
 25,450 19.02 19.02 18.69 0 0 0
22/02/2018
19.02
 2,040 19.02 19.05 18.26 0 0 0
21/02/2018
19.02
 9,490 19.05 19.25 18.72 0 0 0
13/02/2018
19.05
 13,480 19.05 19.22 18.53 0 0 0
12/02/2018
19.05
 81,180 18.92 19.05 18.39 320 0 0.0
09/02/2018
18.92
 26,460 18.72 18.92 17.87 0 0 0
08/02/2018
18.72
 31,620 18.85 18.85 18.33 0 0 0
07/02/2018
18.85
 44,870 18.92 19.02 18.33 0 10,730 -0.3
06/02/2018
18.92
 85,770 18.72 18.92 17.47 0 2,800 -0.1
05/02/2018
18.72
 90,640 19.68 19.68 18.66 0 21,190 -0.6
02/02/2018
19.68
 6,440 19.18 19.68 19.05 0 1,000 -0.0
01/02/2018
19.18
 61,790 19.38 19.38 18.85 0 4,810 -0.1
31/01/2018
19.38
 20,100 19.58 19.64 19.38 0 1,000 -0.0
30/01/2018
19.58
 19,060 19.71 19.91 19.58 0 1,000 -0.0
29/01/2018
19.71
 52,870 20.37 20.37 18.95 0 2,500 -0.1
26/01/2018
20.37
 9,200 20.50 20.83 20.23 1,010 0 0.0
25/01/2018
20.50
 83,110 20.63 20.96 20.37 0 0 0
22/01/2018
20.63
 44,240 20.66 20.69 20.33 3,800 1,000 0.1
19/01/2018
20.66
 72,120 20.69 20.69 19.81 0 5,500 -0.2
18/01/2018
20.69
 90,160 20.17 20.69 19.64 0 1,000 -0.0
17/01/2018
20.17
 109,220 20.69 20.69 19.91 800 1,040 -0.0
16/01/2018
20.69
 110,790 20.60 20.89 20.27 0 4,000 -0.1
15/01/2018
20.60
 89,950 19.25 20.60 19.64 16,930 3,360 0.4
12/01/2018
19.25
 79,660 19.08 19.45 19.08 1,500 1,000 0.0
11/01/2018
19.08
 61,060 19.12 19.31 19.05 0 1,000 -0.0
10/01/2018
19.12
 76,110 19.05 19.31 19.05 2,000 790 0.0
09/01/2018
19.05
 23,430 19.12 19.18 19.05 0 0 0
08/01/2018
19.12
 47,990 18.79 19.31 18.66 0 0 0
05/01/2018
18.79
 11,530 18.92 18.92 18.66 0 0 0
04/01/2018
18.92
 11,110 18.79 18.92 18.62 0 0 0
03/01/2018
18.79
 7,120 18.85 18.85 18.62 0 500 -0.0
02/01/2018
18.85
 4,100 18.92 18.99 18.72 0 0 0
29/12/2017
18.92
 9,020 18.85 18.99 18.66 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |