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)
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
20/10/2016
15.25
 33,060 15.56 15.56 15.16 0 0 0
19/10/2016
15.56
 62,470 15.56 15.56 15.31 4,000 0 0.1
18/10/2016
15.56
 117,000 15.38 15.56 15.19 0 0 0
17/10/2016
15.38
 129,330 15.00 15.56 15.00 0 0 0
14/10/2016
15.00
 25,510 15.06 15.06 14.81 4,300 0 0.1
13/10/2016
15.06
 17,060 14.97 15.13 14.97 0 0 0
12/10/2016
14.97
 63,140 14.88 15.25 14.94 0 10 -0.0
11/10/2016
14.88
 93,910 14.31 14.88 14.31 0 0 0
10/10/2016
14.31
 9,670 14.31 14.31 14.25 4,500 0 0.1
07/10/2016
14.31
 14,950 14.31 14.31 14.25 8,820 0 0.2
06/10/2016
14.31
 32,560 14.19 14.44 14.25 4,500 0 0.1
05/10/2016
14.19
 10,200 14.31 14.31 14.00 4,500 0 0.1
04/10/2016
14.31
 10,940 14.31 14.31 14.31 4,500 0 0.1
03/10/2016
14.31
 7,980 14.56 14.56 14.25 4,400 0 0.1
30/09/2016
14.56
 11,000 14.31 14.56 14.31 0 0 0
29/09/2016
14.31
 2,110 14.63 14.63 14.31 550 0 0.0
28/09/2016
14.63
 5,770 14.25 14.63 14.25 220 0 0.0
27/09/2016
14.25
 19,600 14.25 14.31 14.25 4,500 0 0.1
26/09/2016
14.25
 16,100 14.25 14.31 14.06 5,060 0 0.1
23/09/2016
14.25
 10,100 14.31 14.31 14.25 4,500 0 0.1
22/09/2016
14.31
 13,050 14.25 14.44 14.25 0 0 0
21/09/2016
14.25
 6,350 14.19 14.25 14.19 0 0 0
20/09/2016
14.19
 40,030 14.06 14.31 14.13 0 1,690 -0.0
19/09/2016
14.06
 10,540 14.13 14.13 14.06 10,540 0 0.2
16/09/2016
14.13
 10,670 14.44 14.44 13.63 4,500 0 0.1
15/09/2016
14.44
 17,750 14.25 14.50 13.28 9,850 0 0.2
14/09/2016
14.25
 4,470 13.88 14.38 14.00 0 0 0
13/09/2016
13.88
 2,640 13.69 14.06 13.75 0 0 0
12/09/2016
13.69
 11,610 13.63 13.75 13.56 4,700 0 0.1
09/09/2016
13.63
 7,590 13.63 14.06 13.63 0 0 0
08/09/2016
13.63
 1,440 13.63 14.00 13.63 970 0 0.0
07/09/2016
13.63
 8,750 13.50 13.63 13.44 70 40 0.0
06/09/2016
13.50
 4,510 13.50 13.56 13.50 1,360 0 0.0
05/09/2016
13.50
 8,200 13.56 13.56 13.50 4,800 0 0.1
01/09/2016
13.56
 5,540 13.56 13.69 13.56 0 0 0
31/08/2016
13.56
 640 13.56 13.63 13.56 0 0 0
30/08/2016
13.56
 11,820 13.44 13.56 13.44 4,800 0 0.1
29/08/2016
13.44
 27,370 13.56 13.63 13.44 4,800 3,960 0.0
26/08/2016
13.56
 2,000 13.56 13.56 13.56 0 0 0
25/08/2016
13.56
 15,300 13.50 13.56 13.50 0 0 0
24/08/2016
13.50
 33,500 13.56 13.56 13.44 4,800 0 0.1
23/08/2016
13.56
 5,940 13.56 13.63 13.50 380 0 0.0
22/08/2016
13.56
 11,450 13.56 13.56 13.50 4,800 0 0.1
19/08/2016
13.56
 4,540 13.50 13.56 13.50 0 0 0
18/08/2016
13.50
 2,340 13.50 13.56 13.50 0 0 0
17/08/2016
13.50
 6,140 13.44 13.56 13.50 0 0 0
16/08/2016
13.44
 19,640 13.44 13.56 13.44 4,850 0 0.1
15/08/2016
13.44
 3,020 13.44 13.50 13.44 0 0 0
12/08/2016
13.44
 490 13.44 13.44 13.44 0 0 0
11/08/2016
13.44
 31,900 13.44 13.50 13.31 4,500 0 0.1
10/08/2016
13.44
 17,190 13.44 13.44 13.31 2,000 0 0.0
09/08/2016
13.44
 10,110 13.13 13.44 13.25 0 0 0
08/08/2016
13.13
 2,100 13.13 13.13 13.06 2,000 0 0.0
05/08/2016
13.13
 20,130 13.25 13.25 12.94 13,800 0 0.3
04/08/2016
13.25
 28,000 13.25 13.44 13.25 9,700 0 0.2
03/08/2016
13.25
 6,400 13.44 13.44 13.25 0 0 0
02/08/2016
13.44
 33,700 13.19 13.44 13.13 4,900 0 0.1
01/08/2016
13.19
 1,200 13.25 13.25 13.19 0 0 0
29/07/2016
13.25
 9,760 13.19 13.25 13.13 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |