CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2015
14.52
 83,100 14.78 14.78 14.52 3,700 75,300 -2.0
03/02/2015
14.78
 89,360 14.94 14.99 14.78 3,600 79,650 -2.1
02/02/2015
14.94
 30,250 14.99 15.31 14.94 3,600 20,000 -0.5
30/01/2015
14.99
 48,330 14.99 15.04 14.94 3,600 34,900 -0.9
29/01/2015
14.99
 15,220 15.04 15.04 14.99 3,600 0 0.1
28/01/2015
15.04
 66,610 15.10 15.10 14.99 3,600 38,600 -1.0
27/01/2015
15.10
 17,240 15.41 15.52 15.04 4,150 8,660 -0.1
26/01/2015
15.41
 110 15.31 15.41 15.26 0 0 0
23/01/2015
15.31
 13,190 15.26 15.36 15.20 2,900 0 0.1
22/01/2015
15.26
 2,830 15.10 15.26 15.20 0 0 0
21/01/2015
15.10
 7,250 15.04 15.31 15.10 0 0 0
20/01/2015
15.04
 59,590 15.57 15.57 15.04 5,600 51,260 -1.3
19/01/2015
15.57
 14,460 15.63 15.63 15.36 0 5,020 -0.1
16/01/2015
15.63
 18,760 15.63 15.68 15.26 5,600 0 0.2
15/01/2015
15.63
 82,410 15.04 15.99 15.52 3,000 31,030 -0.8
14/01/2015
15.04
 31,790 15.04 15.10 15.04 5,800 22,400 -0.5
13/01/2015
15.04
 45,790 15.10 15.20 15.04 0 20,000 -0.6
12/01/2015
15.10
 20,400 15.04 15.15 15.04 0 7,760 -0.2
09/01/2015
15.04
 29,210 15.04 15.26 15.04 0 21,480 -0.6
08/01/2015
15.04
 23,350 15.15 15.15 14.99 1,000 20,000 -0.5
07/01/2015
15.15
 54,300 15.04 15.15 14.99 5,800 53,740 -1.4
06/01/2015
15.04
 22,140 15.31 15.31 14.99 1,000 20,580 -0.6
05/01/2015
15.31
 59,620 14.99 15.52 14.94 2,190 50,110 -1.4
31/12/2014
14.99
 13,470 15.04 15.10 14.94 2,000 10,990 -0.3
30/12/2014
15.04
 13,400 14.99 15.04 14.68 5,800 7,670 -0.1
29/12/2014
14.99
 15,800 15.04 15.20 14.99 5,800 13,310 -0.2
26/12/2014
15.04
 12,830 15.20 15.20 15.04 6,800 110 0.2
25/12/2014
15.20
 17,520 15.15 15.20 15.04 2,340 2,500 -0.0
24/12/2014
15.15
 13,710 15.31 15.31 15.04 1,990 0 0.1
23/12/2014
15.31
 10,430 15.04 15.73 15.04 0 6,350 -0.2
22/12/2014
15.04
 34,900 15.10 15.47 14.99 5,700 9,000 -0.1
19/12/2014
15.10
 15,260 15.15 16.15 15.10 6,000 0 0.2
18/12/2014
15.15
 16,420 15.31 15.31 15.15 5,000 0 0.1
17/12/2014
15.31
 13,970 15.63 15.63 15.15 4,900 0 0.1
16/12/2014
15.63
 13,310 15.84 15.84 15.57 4,900 1,000 0.1
15/12/2014
15.84
 2,870 15.57 15.84 15.57 70 0 0.0
12/12/2014
15.57
 15,190 15.94 15.94 15.57 4,800 0 0.1
11/12/2014
15.94
 6,930 15.99 15.99 15.68 4,800 0 0.1
10/12/2014
15.99
 8,210 15.10 15.99 15.68 0 500 -0.0
09/12/2014
15.10
 33,540 16.15 16.15 15.10 4,750 4,700 0.0
08/12/2014
16.15
 18,630 16.15 16.26 16.15 5,530 17,100 -0.4
05/12/2014
16.15
 33,660 16.15 16.36 16.15 4,870 25,000 -0.6
04/12/2014
16.15
 3,580 16.26 16.36 16.15 0 0 0
03/12/2014
16.26
 20,040 16.21 16.26 16.05 0 0 0
02/12/2014
16.21
 5,250 16.26 16.26 16.21 80 0 0.0
01/12/2014
16.26
 3,010 16.94 16.94 16.15 670 0 0.0
28/11/2014
16.94
 14,850 16.26 16.94 16.10 4,700 0 0.1
27/11/2014
16.26
 18,030 16.26 16.26 16.10 4,700 0 0.1
26/11/2014
16.26
 6,760 16.31 16.31 16.21 2,860 200 0.1
25/11/2014
16.31
 22,820 16.36 16.36 16.21 8,300 600 0.2
24/11/2014
16.36
 17,270 16.42 16.52 16.26 5,500 0 0.2
21/11/2014
16.42
 14,610 16.47 16.47 16.36 0 0 0
20/11/2014
16.47
 17,320 16.47 16.47 16.36 4,600 0 0.1
19/11/2014
16.47
 23,650 16.52 16.52 16.42 7,600 22,400 -0.5
18/11/2014
16.52
 9,400 16.58 16.63 16.47 0 0 0
17/11/2014
16.58
 5,370 16.47 16.58 16.42 1,270 0 0.0
14/11/2014
16.47
 23,480 16.52 16.52 16.31 9,000 0 0.3
13/11/2014
16.52
 21,390 16.47 16.58 16.42 0 3,180 -0.1
12/11/2014
16.47
 17,570 16.52 16.52 16.42 0 0 0
11/11/2014
16.52
 103,850 16.79 16.79 16.47 0 30,610 -1.0
10/11/2014
16.79
 21,990 16.79 16.79 16.73 0 730 -0.0
07/11/2014
16.79
 3,290 16.73 16.84 16.73 20 0 0.0
06/11/2014
16.73
 49,360 16.79 16.89 16.73 6,900 0 0.2
05/11/2014
16.79
 70,210 16.79 16.89 16.73 3,900 10,000 -0.2
04/11/2014
16.79
 12,670 17.00 17.00 16.79 3,900 0 0.1
03/11/2014
17.00
 6,130 16.89 17.00 16.79 2,000 0 0.1
31/10/2014
16.89
 20,840 16.84 16.89 16.63 3,900 0 0.1
30/10/2014
16.84
 16,330 16.73 16.84 16.68 2,600 0 0.1
29/10/2014
16.73
 21,580 16.63 16.79 16.63 0 0 0
28/10/2014
16.63
 15,640 16.42 16.63 16.36 3,300 20 0.0
27/10/2014
16.42
 41,940 16.89 16.89 16.42 3,900 0 0.1
24/10/2014
16.89
 14,930 16.79 16.89 16.63 3,900 0 0.1
23/10/2014
16.79
 37,500 16.94 16.94 16.68 4,050 0 0.1
22/10/2014
16.94
 1,860 16.84 16.94 16.73 1,000 0 0.0
21/10/2014
16.84
 62,440 16.84 16.89 16.73 3,900 0 0.1
20/10/2014
16.84
 12,250 16.84 17.05 16.79 0 3,700 -0.1
17/10/2014
16.84
 22,120 16.84 16.84 16.68 3,900 0 0.1
16/10/2014
16.84
 84,150 17.26 17.26 16.73 3,900 24,300 -0.7
15/10/2014
17.26
 144,700 16.94 17.31 16.84 3,800 100,000 -3.1
14/10/2014
16.94
 47,400 17.16 17.16 16.94 4,850 0 0.2
13/10/2014
17.16
 5,130 17.26 17.26 17.16 4,250 0 0.1
10/10/2014
17.26
 76,550 17.21 17.31 17.16 0 100 -0.0
09/10/2014
17.21
 41,160 17.26 17.26 17.10 600 0 0.0
08/10/2014
17.26
 50,570 17.10 17.26 17.05 3,800 0 0.1
07/10/2014
17.10
 13,480 17.31 17.37 17.10 0 0 0
06/10/2014
17.31
 52,380 17.42 17.42 16.94 0 0 0
03/10/2014
17.42
 50,040 16.94 17.42 16.84 3,900 0 0.1
02/10/2014
16.94
 69,690 17.37 17.37 16.89 3,900 38,900 -1.1
01/10/2014
17.37
 32,010 16.89 17.37 16.89 3,000 29,570 -0.9
30/09/2014
16.89
 33,480 16.89 17.10 16.79 3,900 20,580 -0.5
29/09/2014
16.89
 61,220 17.05 17.31 16.89 3,800 49,010 -1.5
26/09/2014
17.05
 101,010 16.94 17.53 16.94 0 100,000 -3.2
25/09/2014
16.94
 57,340 17.68 17.68 16.89 3,900 30,000 -0.8
24/09/2014
17.68
 30,760 16.89 17.68 16.89 150 30,000 -1.0
23/09/2014
16.89
 51,950 17.16 17.90 16.89 3,900 30,010 -0.8
22/09/2014
17.16
 60,200 17.47 17.58 17.16 3,700 55,500 -1.7
19/09/2014
17.47
 44,110 18.16 18.37 17.47 3,000 36,000 -1.1
18/09/2014
18.16
 157,360 18.05 18.26 18.05 0 125,880 -4.3
17/09/2014
18.05
 39,250 18.05 18.42 18.00 3,000 15,990 -0.4
16/09/2014
18.05
 13,590 18.05 18.05 17.95 3,200 780 0.1

Chính sách bảo mật | Điều khoản sử dụng |