CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2017
18.80
 131,950 18.89 19.10 18.56 0 0 0
15/06/2017
18.89
 213,380 18.50 18.92 18.62 0 0 0
14/06/2017
18.50
 92,050 17.96 18.62 17.96 1,500 8,880 -0.2
13/06/2017
17.96
 65,820 17.60 18.02 17.75 0 8,000 -0.2
12/06/2017
17.60
 192,430 17.48 17.90 17.30 0 38,060 -1.1
09/06/2017
17.48
 126,550 17.45 17.72 17.24 0 0 0
08/06/2017
17.45
 101,190 17.75 17.78 17.42 0 0 0
07/06/2017
17.75
 78,310 18.02 18.02 17.72 0 36,000 -1.1
06/06/2017
18.02
 24,730 18.11 18.32 17.90 1,700 0 0.1
05/06/2017
18.11
 159,790 17.78 18.56 17.60 2,180 0 0.1
02/06/2017
17.78
 29,100 17.78 18.26 17.63 0 0 0
01/06/2017
17.78
 86,840 17.93 17.93 17.72 10 0 0.0
31/05/2017
17.93
 96,310 18.02 18.11 17.93 0 0 0
30/05/2017
18.02
 125,340 18.23 18.56 18.02 0 0 0
29/05/2017
18.23
 192,000 18.32 18.38 18.02 0 0 0
26/05/2017
18.32
 96,270 18.44 18.56 18.26 0 0 0
25/05/2017
18.44
 84,580 18.56 18.68 18.32 0 0 0
24/05/2017
18.56
 125,330 18.20 18.59 18.14 0 0 0
23/05/2017
18.20
 90,530 18.62 18.80 18.20 0 0 0
22/05/2017
18.62
 135,770 18.59 18.89 18.62 0 0 0
19/05/2017
18.59
 132,610 18.50 18.62 18.20 0 0 0
18/05/2017
18.50
 135,500 18.50 18.92 18.44 50 0 0.0
17/05/2017
18.50
 67,010 18.32 18.92 18.44 950 0 0.0
16/05/2017
18.32
 124,500 18.20 18.50 18.02 0 26,960 -0.8
15/05/2017
18.20
 83,170 18.20 18.26 17.96 0 5,180 -0.2
12/05/2017
18.20
 62,540 18.23 18.32 18.02 0 0 0
11/05/2017
18.23
 258,680 17.66 18.32 17.66 0 0 0
10/05/2017
17.66
 102,310 17.51 17.72 17.27 0 1,000 -0.0
09/05/2017
17.51
 170,750 17.57 17.57 17.12 0 0 0
08/05/2017
17.57
 86,210 17.60 17.60 17.30 0 0 0
05/05/2017
17.60
 84,520 17.66 17.66 17.42 0 0 0
04/05/2017
17.66
 172,100 17.24 17.84 17.24 0 0 0
03/05/2017
17.24
 31,690 17.36 17.54 17.24 0 0 0
28/04/2017
17.36
 25,680 17.57 17.72 17.36 0 0 0
27/04/2017
17.57
 53,780 17.36 17.90 17.36 0 0 0
26/04/2017
17.36
 21,760 17.30 17.42 17.18 0 0 0
25/04/2017
17.30
 46,900 17.30 17.42 17.12 0 0 0
24/04/2017
17.30
 42,640 17.42 17.42 17.06 0 1,220 -0.0
21/04/2017
17.42
 73,320 17.36 17.66 17.24 0 0 0
20/04/2017
17.36
 74,990 17.36 17.66 17.06 0 0 0
19/04/2017
17.36
 85,110 16.88 17.36 16.64 0 0 0
18/04/2017
16.88
 142,410 16.94 16.94 16.52 0 0 0
17/04/2017
16.94
 130,940 16.94 17.03 16.76 0 0 0
14/04/2017
16.94
 69,240 17.21 17.30 16.70 0 0 0
13/04/2017
17.21
 76,160 17.30 17.36 17.18 0 0 0
12/04/2017
17.30
 55,340 17.54 17.54 17.30 0 0 0
11/04/2017
17.54
 62,060 17.54 17.66 17.24 0 0 0
10/04/2017
17.54
 57,910 17.12 17.90 17.42 0 0 0
07/04/2017
17.12
 29,120 17.12 17.24 16.94 0 0 0
05/04/2017
17.12
 124,790 16.67 17.24 16.82 0 0 0
04/04/2017
16.67
 91,870 17.00 17.00 16.67 100 0 0.0
03/04/2017
17.00
 34,080 17.30 17.30 16.94 0 0 0
31/03/2017
17.30
 41,210 17.30 17.36 17.12 50 0 0.0
30/03/2017
17.30
 103,370 17.42 17.42 16.76 1,050 3,000 -0.1
29/03/2017
17.42
 47,110 17.30 17.60 17.42 0 0 0
28/03/2017
17.30
 120,110 17.12 17.48 17.18 0 0 0
27/03/2017
17.12
 355,840 17.72 17.72 16.88 0 0 0
24/03/2017
17.72
 195,370 18.47 18.47 17.72 0 0 0
23/03/2017
18.47
 93,820 18.53 19.10 18.44 0 0 0
22/03/2017
18.53
 431,480 19.34 19.34 18.38 77,310 0 2.4
21/03/2017
19.34
 96,740 19.74 19.74 19.34 0 0 0
20/03/2017
19.74
 58,360 19.71 19.83 19.52 0 100 -0.0
17/03/2017
19.71
 78,480 19.71 20.07 19.64 0 0 0
16/03/2017
19.71
 127,160 19.10 19.83 19.10 0 0 0
15/03/2017
19.10
 113,660 19.10 19.34 18.95 0 250 -0.0
14/03/2017
19.10
 215,930 19.28 19.74 19.10 14,700 2,000 0.4
13/03/2017
19.28
 149,640 19.64 19.64 18.92 5,000 0 0.2
10/03/2017
19.64
 104,850 19.83 20.13 19.64 0 2,700 -0.1
09/03/2017
19.83
 219,550 19.80 19.83 19.52 0 1,890 -0.1
08/03/2017
19.80
 242,380 20.25 20.25 19.77 2,000 210 0.1
07/03/2017
20.25
 211,170 20.43 20.43 20.07 4,180 50 0.1
06/03/2017
20.43
 386,100 19.22 20.43 19.22 1,000 1,000 0.0
03/03/2017
19.22
 79,050 19.16 19.22 19.01 50 0 0.0
02/03/2017
19.16
 243,870 19.10 19.52 19.13 1,500 0 0.0
01/03/2017
19.10
 206,830 18.53 19.10 18.53 10,300 0 0.3
28/02/2017
18.53
 237,030 19.04 19.16 18.50 10,000 1,000 0.3
27/02/2017
19.04
 120,790 19.01 19.22 18.92 0 0 0
24/02/2017
19.01
 279,300 18.71 19.10 18.32 16,520 0 0.5
23/02/2017
18.71
 374,460 18.86 19.13 18.47 26,000 300 0.8
22/02/2017
18.86
 245,250 19.04 19.13 18.71 15,100 0 0.5
21/02/2017
19.04
 296,200 18.71 19.34 18.71 40,500 100 1.3
20/02/2017
18.71
 199,030 18.83 18.92 18.26 11,370 0 0.4
17/02/2017
18.83
 407,680 19.04 19.40 18.38 0 0 0
16/02/2017
19.04
 266,190 18.92 20.13 18.92 0 300 -0.0
15/02/2017
18.92
 212,780 18.74 19.13 18.74 50 300 -0.0
14/02/2017
18.74
 258,550 19.04 19.04 18.71 50 0 0.0
13/02/2017
19.04
 383,060 18.53 19.13 18.92 10,140 500 0.3
10/02/2017
18.53
 351,140 18.08 18.56 18.02 6,760 0 0.2
09/02/2017
18.08
 193,310 18.17 18.20 17.96 1,900 0 0.1
08/02/2017
18.17
 384,070 17.96 18.32 18.17 0 0 0
07/02/2017
17.96
 340,360 17.72 18.05 17.45 0 0 0
06/02/2017
17.72
 61,040 17.60 17.72 17.57 10,000 0 0.3
03/02/2017
17.60
 155,380 17.99 18.02 17.48 10,000 300 0.3
02/02/2017
17.99
 278,500 16.82 17.99 17.42 4,600 0 0.1
25/01/2017
16.82
 37,930 16.82 17.06 16.79 0 1,870 -0.1
24/01/2017
16.82
 141,560 16.46 17.12 16.46 0 62,860 -1.7
23/01/2017
16.46
 36,200 16.64 16.94 16.46 0 14,600 -0.4
20/01/2017
16.64
 125,920 17.06 17.06 16.52 0 16,870 -0.5
19/01/2017
17.06
 22,180 17.00 17.18 16.94 0 9,630 -0.3
18/01/2017
17.00
 67,730 17.18 17.42 16.94 10,000 30,090 -0.6

Chính sách bảo mật | Điều khoản sử dụng |