CTCP Cao su Tây Ninh (trc)

77.30
-0.60
(-0.77%)
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)
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
15/09/2014
18.05
 31,910 18.05 18.63 17.90 3,200 15,570 -0.4
12/09/2014
18.05
 7,810 18.74 18.74 18.05 3,100 2,100 0.0
11/09/2014
18.74
 10,020 18.63 18.74 18.69 0 0 0
10/09/2014
18.63
 15,050 18.63 18.69 17.95 2,220 0 0.1
09/09/2014
18.63
 22,500 19.00 19.00 17.95 3,000 0 0.1
08/09/2014
19.00
 96,070 18.74 19.00 18.37 0 61,500 -2.2
05/09/2014
18.74
 36,980 18.26 18.74 18.26 3,900 0 0.1
04/09/2014
18.26
 79,640 18.11 18.26 17.84 12,320 500 0.4
03/09/2014
18.11
 83,060 18.11 18.16 17.84 100 46,970 -1.6
29/08/2014
18.11
 50,500 18.00 18.11 17.63 0 20,000 -0.7
28/08/2014
18.00
 59,350 17.95 18.00 17.42 3,180 30,030 -0.9
27/08/2014
17.95
 73,240 17.42 17.95 17.42 3,100 40,100 -1.2
26/08/2014
17.42
 31,120 17.47 17.53 17.42 5,100 10,870 -0.2
25/08/2014
17.47
 53,080 17.58 17.58 17.42 180 34,990 -1.2
22/08/2014
17.58
 24,530 17.47 17.58 17.42 1,880 0 0.1
21/08/2014
17.47
 23,940 17.53 17.53 17.37 3,400 8,340 -0.2
20/08/2014
17.53
 21,170 17.68 17.68 17.42 3,100 21,070 -0.6
19/08/2014
17.68
 5,300 17.53 17.95 17.47 3,080 0 0.1
18/08/2014
17.53
 8,650 17.47 17.53 17.47 3,100 20 0.1
15/08/2014
17.47
 40,210 17.53 17.53 17.47 100 37,730 -1.2
14/08/2014
17.53
 21,710 17.58 17.58 17.42 3,100 2,850 0.0
13/08/2014
17.58
 12,570 17.58 17.63 17.53 3,200 7,070 -0.1
12/08/2014
17.58
 9,110 17.63 17.63 17.53 3,090 1,000 0.1
11/08/2014
17.63
 21,650 17.74 18.16 17.53 3,970 17,650 -0.5
08/08/2014
17.74
 3,870 17.68 17.74 17.63 3,100 0 0.1
07/08/2014
17.68
 12,000 17.74 17.74 17.63 3,690 6,180 -0.1
06/08/2014
17.74
 14,810 17.90 17.90 17.68 8,610 5,610 0.1
05/08/2014
17.90
 8,450 17.84 17.90 17.68 5,690 0 0.2
04/08/2014
17.84
 5,930 17.90 17.90 17.68 2,200 0 0.1
01/08/2014
17.90
 5,610 18.11 18.11 17.68 3,100 0 0.1
31/07/2014
18.11
 1,900 17.84 18.11 17.68 0 0 0
30/07/2014
17.84
 3,800 17.68 17.95 17.42 0 0 0
29/07/2014
17.68
 2,790 16.58 17.68 17.37 0 0 0
28/07/2014
16.58
 12,510 17.79 17.79 16.58 3,290 0 0.1
25/07/2014
17.79
 6,720 17.84 18.42 17.79 3,000 0 0.1
24/07/2014
17.84
 60,300 17.84 17.84 17.84 3,000 58,260 -1.9
23/07/2014
17.84
 27,770 17.90 18.48 17.84 0 27,760 -0.9
22/07/2014
17.90
 45,790 17.90 17.90 17.79 3,000 33,370 -1.0
21/07/2014
17.90
 36,290 17.95 17.95 17.90 3,000 33,300 -1.0
18/07/2014
17.95
 28,880 17.95 17.95 17.90 3,760 28,300 -0.8
17/07/2014
17.95
 46,760 18.00 18.00 17.90 3,580 3,000 0.0
16/07/2014
18.00
 87,120 18.16 18.16 18.00 3,000 30,000 -0.9
15/07/2014
18.16
 22,780 18.32 18.32 18.16 13,000 21,870 -0.3
14/07/2014
18.32
 8,480 18.37 18.63 18.21 2,380 8,130 -0.2
11/07/2014
18.37
 13,100 18.16 18.37 18.11 8,000 0 0.3
10/07/2014
18.16
 13,070 18.21 18.21 18.16 13,000 2,920 0.3
09/07/2014
18.21
 44,050 18.21 18.26 18.21 10,000 36,250 -0.9
08/07/2014
18.21
 12,220 18.11 18.21 18.00 8,000 0 0.3
07/07/2014
18.11
 15,610 18.16 18.21 18.05 8,000 3,720 0.1
04/07/2014
18.16
 43,980 18.21 18.26 18.16 9,000 35,500 -0.9
03/07/2014
18.21
 16,250 18.26 18.37 18.16 8,000 9,950 -0.1
02/07/2014
18.26
 17,380 18.21 18.32 18.21 5,200 12,810 -0.3
01/07/2014
18.21
 9,680 18.21 18.21 18.16 3,270 1,700 0.1
30/06/2014
18.21
 6,560 18.37 18.37 18.21 3,070 0 0.1
27/06/2014
18.37
 2,900 18.37 18.37 18.32 2,000 0 0.1
26/06/2014
18.37
 2,300 18.37 18.48 18.26 430 0 0.0
25/06/2014
18.37
 600 18.26 18.42 18.26 300 0 0.0
24/06/2014
18.26
 6,000 18.42 18.42 18.26 2,900 0 0.1
23/06/2014
18.42
 9,910 18.48 18.48 18.42 9,500 0 0.3
20/06/2014
18.48
 4,020 18.48 18.48 18.42 3,500 0 0.1
19/06/2014
18.48
 9,170 18.69 18.69 18.37 8,100 0 0.3
18/06/2014
18.69
 7,360 18.48 18.69 18.48 7,330 0 0.3
17/06/2014
18.48
 11,980 18.69 18.74 18.48 3,840 0 0.1
16/06/2014
18.69
 10,860 18.63 18.69 18.48 6,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |