CTCP Cao su Tây Ninh (trc)

77.70
-0.20
(-0.26%)
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
(2025-12-29) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2015
13.67
 36,140 13.72 13.78 13.67 70 5,000 -0.1
02/04/2015
13.72
 19,220 13.72 13.78 13.72 0 0 0
01/04/2015
13.72
 73,780 13.83 13.83 13.72 0 0 0
31/03/2015
13.83
 18,250 13.78 13.83 13.78 0 2,000 -0.1
30/03/2015
13.78
 35,980 13.78 13.83 13.72 0 1,700 -0.0
27/03/2015
13.78
 14,690 13.88 13.88 13.78 100 0 0.0
26/03/2015
13.88
 10,360 13.72 13.88 13.83 0 0 0
25/03/2015
13.72
 42,890 13.72 13.94 13.72 0 0 0
24/03/2015
13.72
 43,440 13.72 13.72 13.67 0 0 0
23/03/2015
13.72
 67,090 13.78 13.78 13.72 0 0 0
20/03/2015
13.78
 106,530 13.78 13.78 13.72 0 500 -0.0
19/03/2015
13.78
 77,480 13.78 13.78 13.72 0 0 0
18/03/2015
13.78
 130,550 13.83 13.83 13.72 4,000 0 0.1
17/03/2015
13.83
 62,830 13.72 13.88 13.72 2,600 30,000 -0.7
16/03/2015
13.72
 43,040 13.72 13.83 13.72 4,000 0 0.1
13/03/2015
13.72
 54,140 13.88 13.94 13.72 4,900 30,000 -0.7
12/03/2015
13.88
 24,370 13.83 13.94 13.78 3,900 0 0.1
11/03/2015
13.83
 27,590 13.94 14.04 13.78 3,900 0 0.1
10/03/2015
13.94
 200,630 13.72 13.94 13.72 0 758,100 -19.8
09/03/2015
13.72
 218,920 13.72 13.83 13.67 34,000 177,170 -3.7
06/03/2015
13.72
 250,870 13.99 13.99 13.67 43,900 200,890 -4.1
05/03/2015
13.99
 83,360 14.20 14.25 13.94 3,800 41,150 -1.0
04/03/2015
14.20
 16,150 14.31 14.41 14.20 0 5,580 -0.2
03/03/2015
14.31
 182,050 14.04 14.41 14.20 3,000 123,730 -3.3
02/03/2015
14.04
 182,830 13.78 14.68 13.78 1,000 147,350 -3.9
27/02/2015
13.78
 42,060 13.72 13.78 13.72 0 36,000 -0.9
26/02/2015
13.72
 21,210 13.72 13.94 13.67 4,000 12,740 -0.2
25/02/2015
13.72
 9,730 13.94 13.99 13.72 0 0 0
24/02/2015
13.94
 1,000 13.51 14.36 13.62 0 480 -0.0
13/02/2015
13.51
 107,060 13.57 13.94 13.46 4,000 101,320 -2.5
12/02/2015
13.57
 105,850 13.57 14.36 13.57 4,000 100,100 -2.5
11/02/2015
13.57
 110,010 13.78 13.83 13.57 3,900 100,000 -2.5
10/02/2015
13.78
 102,560 13.78 13.83 13.72 3,100 100,000 -2.5
09/02/2015
13.78
 104,670 13.88 13.94 13.78 3,100 100,000 -2.5
06/02/2015
13.88
 173,830 14.36 14.36 13.88 3,800 150,000 -3.9
05/02/2015
14.36
 121,310 14.52 14.52 14.36 3,700 111,710 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |