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) 		-2.70 -3.60% 1,744,400 -69,300 -5.0
70.60
81.90
72.20
2 tháng
(2026-01-19) 		-12.50 -14.74% 3,743,800 -51,600 -2.9
70.60
84.80
72.20
3 tháng
(2025-12-18) 		-7.10 -8.94% 5,947,300 22,300 3.0
70.60
84.80
72.20
6 tháng
(2025-09-19) 		1.30 1.83% 11,049,200 -305,800 -20.7
65.80
84.80
72.20
12 tháng
(2025-03-24) 		-4.38 -5.71% 35,684,800 -383,500 -33.4
56.93
84.80
72.20
24 tháng
(2024-03-28) 		35.67 97.38% 57,310,600 312,100 0.6
34.84
84.80
72.20
36 tháng
(2023-04-03) 		48.29 201.09% 59,953,800 128,000 -4.9
24.01
84.80
72.20
60 tháng
(2021-04-13) 		39.33 119.32% 67,139,300 202,586 3.0
21.52
84.80
72.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2017
19.25
 135,500 19.25 19.69 19.19 50 0 0.0
17/05/2017
19.25
 67,010 19.06 19.69 19.19 950 0 0.0
16/05/2017
19.06
 124,500 18.94 19.25 18.75 0 26,960 -0.8
15/05/2017
18.94
 83,170 18.94 19.00 18.69 0 5,180 -0.2
12/05/2017
18.94
 62,540 18.97 19.06 18.75 0 0 0
11/05/2017
18.97
 258,680 18.38 19.06 18.38 0 0 0
10/05/2017
18.38
 102,310 18.22 18.44 17.97 0 1,000 -0.0
09/05/2017
18.22
 170,750 18.28 18.28 17.81 0 0 0
08/05/2017
18.28
 86,210 18.31 18.31 18.00 0 0 0
05/05/2017
18.31
 84,520 18.38 18.38 18.13 0 0 0
04/05/2017
18.38
 172,100 17.94 18.56 17.94 0 0 0
03/05/2017
17.94
 31,690 18.06 18.25 17.94 0 0 0
28/04/2017
18.06
 25,680 18.28 18.44 18.06 0 0 0
27/04/2017
18.28
 53,780 18.06 18.63 18.06 0 0 0
26/04/2017
18.06
 21,760 18.00 18.13 17.88 0 0 0
25/04/2017
18.00
 46,900 18.00 18.13 17.81 0 0 0
24/04/2017
18.00
 42,640 18.13 18.13 17.75 0 1,220 -0.0
21/04/2017
18.13
 73,320 18.06 18.38 17.94 0 0 0
20/04/2017
18.06
 74,990 18.06 18.38 17.75 0 0 0
19/04/2017
18.06
 85,110 17.56 18.06 17.31 0 0 0
18/04/2017
17.56
 142,410 17.63 17.63 17.19 0 0 0
17/04/2017
17.63
 130,940 17.63 17.72 17.44 0 0 0
14/04/2017
17.63
 69,240 17.91 18.00 17.38 0 0 0
13/04/2017
17.91
 76,160 18.00 18.06 17.88 0 0 0
12/04/2017
18.00
 55,340 18.25 18.25 18.00 0 0 0
11/04/2017
18.25
 62,060 18.25 18.38 17.94 0 0 0
10/04/2017
18.25
 57,910 17.81 18.63 18.13 0 0 0
07/04/2017
17.81
 29,120 17.81 17.94 17.63 0 0 0
05/04/2017
17.81
 124,790 17.35 17.94 17.50 0 0 0
04/04/2017
17.35
 91,870 17.69 17.69 17.35 100 0 0.0
03/04/2017
17.69
 34,080 18.00 18.00 17.63 0 0 0
31/03/2017
18.00
 41,210 18.00 18.06 17.81 50 0 0.0
30/03/2017
18.00
 103,370 18.13 18.13 17.44 1,050 3,000 -0.1
29/03/2017
18.13
 47,110 18.00 18.31 18.13 0 0 0
28/03/2017
18.00
 120,110 17.81 18.19 17.88 0 0 0
27/03/2017
17.81
 355,840 18.44 18.44 17.56 0 0 0
24/03/2017
18.44
 195,370 19.22 19.22 18.44 0 0 0
23/03/2017
19.22
 93,820 19.28 19.88 19.19 0 0 0
22/03/2017
19.28
 431,480 20.13 20.13 19.13 77,310 0 2.4
21/03/2017
20.13
 96,740 20.53 20.53 20.13 0 0 0
20/03/2017
20.53
 58,360 20.50 20.63 20.31 0 100 -0.0
17/03/2017
20.50
 78,480 20.50 20.88 20.44 0 0 0
16/03/2017
20.50
 127,160 19.88 20.63 19.88 0 0 0
15/03/2017
19.88
 113,660 19.88 20.13 19.72 0 250 -0.0
14/03/2017
19.88
 215,930 20.06 20.53 19.88 14,700 2,000 0.4
13/03/2017
20.06
 149,640 20.44 20.44 19.69 5,000 0 0.2
10/03/2017
20.44
 104,850 20.63 20.94 20.44 0 2,700 -0.1
09/03/2017
20.63
 219,550 20.60 20.63 20.31 0 1,890 -0.1
08/03/2017
20.60
 242,380 21.06 21.06 20.56 2,000 210 0.1
07/03/2017
21.06
 211,170 21.25 21.25 20.88 4,180 50 0.1
06/03/2017
21.25
 386,100 20.00 21.25 20.00 1,000 1,000 0.0
03/03/2017
20.00
 79,050 19.94 20.00 19.78 50 0 0.0
02/03/2017
19.94
 243,870 19.88 20.31 19.91 1,500 0 0.0
01/03/2017
19.88
 206,830 19.28 19.88 19.28 10,300 0 0.3
28/02/2017
19.28
 237,030 19.81 19.94 19.25 10,000 1,000 0.3
27/02/2017
19.81
 120,790 19.78 20.00 19.69 0 0 0
24/02/2017
19.78
 279,300 19.47 19.88 19.06 16,520 0 0.5
23/02/2017
19.47
 374,460 19.63 19.91 19.22 26,000 300 0.8
22/02/2017
19.63
 245,250 19.81 19.91 19.47 15,100 0 0.5
21/02/2017
19.81
 296,200 19.47 20.13 19.47 40,500 100 1.3
20/02/2017
19.47
 199,030 19.60 19.69 19.00 11,370 0 0.4
17/02/2017
19.60
 407,680 19.81 20.19 19.13 0 0 0
16/02/2017
19.81
 266,190 19.69 20.94 19.69 0 300 -0.0
15/02/2017
19.69
 212,780 19.50 19.91 19.50 50 300 -0.0
14/02/2017
19.50
 258,550 19.81 19.81 19.47 50 0 0.0
13/02/2017
19.81
 383,060 19.28 19.91 19.69 10,140 500 0.3
10/02/2017
19.28
 351,140 18.81 19.31 18.75 6,760 0 0.2
09/02/2017
18.81
 193,310 18.91 18.94 18.69 1,900 0 0.1
08/02/2017
18.91
 384,070 18.69 19.06 18.91 0 0 0
07/02/2017
18.69
 340,360 18.44 18.78 18.16 0 0 0
06/02/2017
18.44
 61,040 18.31 18.44 18.28 10,000 0 0.3
03/02/2017
18.31
 155,380 18.72 18.75 18.19 10,000 300 0.3
02/02/2017
18.72
 278,500 17.50 18.72 18.13 4,600 0 0.1
25/01/2017
17.50
 37,930 17.50 17.75 17.47 0 1,870 -0.1
24/01/2017
17.50
 141,560 17.13 17.81 17.13 0 62,860 -1.7
23/01/2017
17.13
 36,200 17.31 17.63 17.13 0 14,600 -0.4
20/01/2017
17.31
 125,920 17.75 17.75 17.19 0 16,870 -0.5
19/01/2017
17.75
 22,180 17.69 17.88 17.63 0 9,630 -0.3
18/01/2017
17.69
 67,730 17.88 18.13 17.63 10,000 30,090 -0.6
17/01/2017
17.88
 68,340 18.25 18.44 17.88 10,000 11,320 -0.0
16/01/2017
18.25
 150,030 17.94 18.75 18.19 11,000 32,120 -0.6
13/01/2017
17.94
 57,160 18.13 18.19 17.75 0 6,290 -0.2
12/01/2017
18.13
 87,000 18.19 18.44 17.94 0 31,120 -0.9
11/01/2017
18.19
 195,430 17.50 18.38 17.63 2,000 31,300 -0.8
10/01/2017
17.50
 62,340 16.88 17.50 16.88 27,650 0 0.8
09/01/2017
16.88
 38,640 17.25 17.31 16.81 3,700 450 0.1
06/01/2017
17.25
 84,610 17.44 17.63 17.19 22,610 1,000 0.6
05/01/2017
17.44
 82,050 16.97 17.50 16.88 18,560 0 0.5
04/01/2017
16.97
 24,590 17.00 17.19 16.88 0 0 0
03/01/2017
17.00
 63,460 16.72 17.00 16.25 0 0 0
30/12/2016
16.72
 19,980 16.75 16.75 16.25 0 0 0
29/12/2016
16.75
 66,670 16.50 16.75 16.25 0 0 0
28/12/2016
16.50
 70,000 16.13 16.56 16.25 2,000 400 0.0
27/12/2016
16.13
 60,120 16.13 16.31 15.97 0 740 -0.0
26/12/2016
16.13
 67,870 16.44 16.44 16.00 12,000 0 0.3
23/12/2016
16.44
 11,620 16.69 16.69 16.13 0 1,500 -0.0
22/12/2016
16.69
 55,400 16.69 16.88 16.63 0 0 0
21/12/2016
16.69
 36,340 16.69 17.06 16.69 0 0 0
20/12/2016
16.69
 150,850 17.35 17.35 16.63 0 0 0
19/12/2016
17.35
 77,700 17.56 17.63 17.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |