CTCP Cao su Tây Ninh (trc)

76.20
-0.30
(-0.39%)
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)
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
16/12/2016
17.56
 79,830 17.60 17.81 17.31 0 0 0
15/12/2016
17.60
 157,500 17.25 17.88 17.31 0 0 0
14/12/2016
17.25
 128,470 16.88 17.47 17.00 0 0 0
13/12/2016
16.88
 60,750 16.75 17.13 16.50 0 0 0
12/12/2016
16.75
 178,320 16.31 17.25 16.56 0 0 0
09/12/2016
16.31
 168,990 15.72 16.35 15.63 0 0 0
08/12/2016
15.72
 80,390 15.56 15.94 15.60 2,000 0 0.1
07/12/2016
15.56
 55,080 15.75 15.88 15.31 80 0 0.0
06/12/2016
15.75
 90,460 15.78 16.22 15.63 0 0 0
05/12/2016
15.78
 74,890 15.47 15.81 15.41 0 0 0
02/12/2016
15.47
 100,690 15.56 15.56 15.25 0 0 0
01/12/2016
15.56
 92,080 15.56 15.94 15.56 0 0 0
30/11/2016
15.56
 308,710 16.25 16.25 15.13 0 0 0
29/11/2016
16.25
 62,040 16.56 16.75 16.25 0 0 0
28/11/2016
16.56
 92,160 16.56 16.75 16.00 0 0 0
25/11/2016
16.56
 62,220 17.06 17.13 16.56 0 0 0
24/11/2016
17.06
 139,670 16.72 17.38 16.91 0 3,400 -0.1
23/11/2016
16.72
 329,530 17.97 17.97 16.72 0 2,520 -0.1
22/11/2016
17.97
 143,530 17.56 18.00 17.69 0 100 -0.0
21/11/2016
17.56
 243,690 17.50 18.25 17.56 0 14,120 -0.4
18/11/2016
17.50
 171,520 18.13 18.13 17.41 5,900 660 0.1
17/11/2016
18.13
 129,680 18.63 19.00 18.13 0 5,740 -0.2
16/11/2016
18.63
 283,010 18.25 19.03 18.31 2,020 26,820 -0.8
15/11/2016
18.25
 171,900 17.88 18.56 17.69 1,000 3,860 -0.1
14/11/2016
17.88
 250,560 18.19 18.25 17.75 1,000 2,690 -0.0
11/11/2016
18.19
 393,830 17.72 18.75 18.13 2,000 2,000 0.0
10/11/2016
17.72
 380,600 16.56 17.72 16.88 3,000 0 0.1
09/11/2016
16.56
 204,400 16.81 16.88 16.25 0 0 0
08/11/2016
16.81
 269,550 16.56 17.00 16.69 7,000 0 0.2
07/11/2016
16.56
 182,830 16.13 16.69 16.13 0 3,000 -0.1
04/11/2016
16.13
 71,950 16.19 16.25 16.03 0 5,100 -0.1
03/11/2016
16.19
 101,700 16.03 16.41 15.81 0 1,000 -0.0
02/11/2016
16.03
 213,390 16.13 16.63 15.69 2,000 0 0.1
01/11/2016
16.13
 156,040 16.25 16.25 15.56 0 0 0
31/10/2016
16.25
 86,080 16.50 16.69 16.13 2,000 0 0.1
28/10/2016
16.50
 222,000 15.88 16.69 15.88 0 0 0
27/10/2016
15.88
 414,180 15.06 15.91 15.06 0 0 0
26/10/2016
15.06
 12,920 15.06 15.13 14.81 40 0 0.0
25/10/2016
15.06
 124,800 15.13 15.25 15.06 4,200 0 0.1
24/10/2016
15.13
 74,270 15.13 15.35 15.06 4,730 0 0.1
21/10/2016
15.13
 32,450 15.25 15.25 15.13 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |