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)
17/01/2017
17.18
 68,340 17.54 17.72 17.18 10,000 11,320 -0.0
16/01/2017
17.54
 150,030 17.24 18.02 17.48 11,000 32,120 -0.6
13/01/2017
17.24
 57,160 17.42 17.48 17.06 0 6,290 -0.2
12/01/2017
17.42
 87,000 17.48 17.72 17.24 0 31,120 -0.9
11/01/2017
17.48
 195,430 16.82 17.66 16.94 2,000 31,300 -0.8
10/01/2017
16.82
 62,340 16.22 16.82 16.22 27,650 0 0.8
09/01/2017
16.22
 38,640 16.58 16.64 16.16 3,700 450 0.1
06/01/2017
16.58
 84,610 16.76 16.94 16.52 22,610 1,000 0.6
05/01/2017
16.76
 82,050 16.31 16.82 16.22 18,560 0 0.5
04/01/2017
16.31
 24,590 16.34 16.52 16.22 0 0 0
03/01/2017
16.34
 63,460 16.07 16.34 15.62 0 0 0
30/12/2016
16.07
 19,980 16.10 16.10 15.62 0 0 0
29/12/2016
16.10
 66,670 15.86 16.10 15.62 0 0 0
28/12/2016
15.86
 70,000 15.50 15.92 15.62 2,000 400 0.0
27/12/2016
15.50
 60,120 15.50 15.68 15.35 0 740 -0.0
26/12/2016
15.50
 67,870 15.80 15.80 15.38 12,000 0 0.3
23/12/2016
15.80
 11,620 16.04 16.04 15.50 0 1,500 -0.0
22/12/2016
16.04
 55,400 16.04 16.22 15.98 0 0 0
21/12/2016
16.04
 36,340 16.04 16.40 16.04 0 0 0
20/12/2016
16.04
 150,850 16.67 16.67 15.98 0 0 0
19/12/2016
16.67
 77,700 16.88 16.94 16.52 0 0 0
16/12/2016
16.88
 79,830 16.91 17.12 16.64 0 0 0
15/12/2016
16.91
 157,500 16.58 17.18 16.64 0 0 0
14/12/2016
16.58
 128,470 16.22 16.79 16.34 0 0 0
13/12/2016
16.22
 60,750 16.10 16.46 15.86 0 0 0
12/12/2016
16.10
 178,320 15.68 16.58 15.92 0 0 0
09/12/2016
15.68
 168,990 15.11 15.71 15.02 0 0 0
08/12/2016
15.11
 80,390 14.96 15.32 14.99 2,000 0 0.1
07/12/2016
14.96
 55,080 15.14 15.26 14.72 80 0 0.0
06/12/2016
15.14
 90,460 15.17 15.59 15.02 0 0 0
05/12/2016
15.17
 74,890 14.87 15.20 14.81 0 0 0
02/12/2016
14.87
 100,690 14.96 14.96 14.66 0 0 0
01/12/2016
14.96
 92,080 14.96 15.32 14.96 0 0 0
30/11/2016
14.96
 308,710 15.62 15.62 14.54 0 0 0
29/11/2016
15.62
 62,040 15.92 16.10 15.62 0 0 0
28/11/2016
15.92
 92,160 15.92 16.10 15.38 0 0 0
25/11/2016
15.92
 62,220 16.40 16.46 15.92 0 0 0
24/11/2016
16.40
 139,670 16.07 16.70 16.25 0 3,400 -0.1
23/11/2016
16.07
 329,530 17.27 17.27 16.07 0 2,520 -0.1
22/11/2016
17.27
 143,530 16.88 17.30 17.00 0 100 -0.0
21/11/2016
16.88
 243,690 16.82 17.54 16.88 0 14,120 -0.4
18/11/2016
16.82
 171,520 17.42 17.42 16.73 5,900 660 0.1
17/11/2016
17.42
 129,680 17.90 18.26 17.42 0 5,740 -0.2
16/11/2016
17.90
 283,010 17.54 18.29 17.60 2,020 26,820 -0.8
15/11/2016
17.54
 171,900 17.18 17.84 17.00 1,000 3,860 -0.1
14/11/2016
17.18
 250,560 17.48 17.54 17.06 1,000 2,690 -0.0
11/11/2016
17.48
 393,830 17.03 18.02 17.42 2,000 2,000 0.0
10/11/2016
17.03
 380,600 15.92 17.03 16.22 3,000 0 0.1
09/11/2016
15.92
 204,400 16.16 16.22 15.62 0 0 0
08/11/2016
16.16
 269,550 15.92 16.34 16.04 7,000 0 0.2
07/11/2016
15.92
 182,830 15.50 16.04 15.50 0 3,000 -0.1
04/11/2016
15.50
 71,950 15.56 15.62 15.41 0 5,100 -0.1
03/11/2016
15.56
 101,700 15.41 15.77 15.20 0 1,000 -0.0
02/11/2016
15.41
 213,390 15.50 15.98 15.08 2,000 0 0.1
01/11/2016
15.50
 156,040 15.62 15.62 14.96 0 0 0
31/10/2016
15.62
 86,080 15.86 16.04 15.50 2,000 0 0.1
28/10/2016
15.86
 222,000 15.26 16.04 15.26 0 0 0
27/10/2016
15.26
 414,180 14.48 15.29 14.48 0 0 0
26/10/2016
14.48
 12,920 14.48 14.54 14.24 40 0 0.0
25/10/2016
14.48
 124,800 14.54 14.66 14.48 4,200 0 0.1
24/10/2016
14.54
 74,270 14.54 14.75 14.48 4,730 0 0.1
21/10/2016
14.54
 32,450 14.66 14.66 14.54 4,200 0 0.1
20/10/2016
14.66
 33,060 14.96 14.96 14.57 0 0 0
19/10/2016
14.96
 62,470 14.96 14.96 14.72 4,000 0 0.1
18/10/2016
14.96
 117,000 14.78 14.96 14.60 0 0 0
17/10/2016
14.78
 129,330 14.42 14.96 14.42 0 0 0
14/10/2016
14.42
 25,510 14.48 14.48 14.24 4,300 0 0.1
13/10/2016
14.48
 17,060 14.39 14.54 14.39 0 0 0
12/10/2016
14.39
 63,140 14.30 14.66 14.36 0 10 -0.0
11/10/2016
14.30
 93,910 13.76 14.30 13.76 0 0 0
10/10/2016
13.76
 9,670 13.76 13.76 13.70 4,500 0 0.1
07/10/2016
13.76
 14,950 13.76 13.76 13.70 8,820 0 0.2
06/10/2016
13.76
 32,560 13.64 13.88 13.70 4,500 0 0.1
05/10/2016
13.64
 10,200 13.76 13.76 13.46 4,500 0 0.1
04/10/2016
13.76
 10,940 13.76 13.76 13.76 4,500 0 0.1
03/10/2016
13.76
 7,980 14.00 14.00 13.70 4,400 0 0.1
30/09/2016
14.00
 11,000 13.76 14.00 13.76 0 0 0
29/09/2016
13.76
 2,110 14.06 14.06 13.76 550 0 0.0
28/09/2016
14.06
 5,770 13.70 14.06 13.70 220 0 0.0
27/09/2016
13.70
 19,600 13.70 13.76 13.70 4,500 0 0.1
26/09/2016
13.70
 16,100 13.70 13.76 13.52 5,060 0 0.1
23/09/2016
13.70
 10,100 13.76 13.76 13.70 4,500 0 0.1
22/09/2016
13.76
 13,050 13.70 13.88 13.70 0 0 0
21/09/2016
13.70
 6,350 13.64 13.70 13.64 0 0 0
20/09/2016
13.64
 40,030 13.52 13.76 13.58 0 1,690 -0.0
19/09/2016
13.52
 10,540 13.58 13.58 13.52 10,540 0 0.2
16/09/2016
13.58
 10,670 13.88 13.88 13.10 4,500 0 0.1
15/09/2016
13.88
 17,750 13.70 13.94 12.77 9,850 0 0.2
14/09/2016
13.70
 4,470 13.34 13.82 13.46 0 0 0
13/09/2016
13.34
 2,640 13.16 13.52 13.22 0 0 0
12/09/2016
13.16
 11,610 13.10 13.22 13.04 4,700 0 0.1
09/09/2016
13.10
 7,590 13.10 13.52 13.10 0 0 0
08/09/2016
13.10
 1,440 13.10 13.46 13.10 970 0 0.0
07/09/2016
13.10
 8,750 12.98 13.10 12.92 70 40 0.0
06/09/2016
12.98
 4,510 12.98 13.04 12.98 1,360 0 0.0
05/09/2016
12.98
 8,200 13.04 13.04 12.98 4,800 0 0.1
01/09/2016
13.04
 5,540 13.04 13.16 13.04 0 0 0
31/08/2016
13.04
 640 13.04 13.10 13.04 0 0 0
30/08/2016
13.04
 11,820 12.92 13.04 12.92 4,800 0 0.1
29/08/2016
12.92
 27,370 13.04 13.10 12.92 4,800 3,960 0.0

Chính sách bảo mật | Điều khoản sử dụng |